SPDR MSCI USA StrategicFactors SM ETF (QUS) Exchange: NYSE ARCA

Data as of May 2, 2025

$148.66 ($0.41) 0.28%

SPDR MSCI USA StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI USA StrategicFactors SM ETF.
Daily Information Data
Date May 2, 2025
Open $148.63
Previous Close $148.66
High $149.77
Low $148.51
Adjusted Open $148.63
Previous Adjusted Close $148.66
Adjusted High $149.77
Adjusted Low $148.51

About SPDR MSCI USA StrategicFactors SM ETF (QUS)

In seeking to track the performance of the MSCI USA Factor Mix A-Series Capped Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the equity market performance of large-and mid-cap companies across the U.S. equity market. It aims to represent the performance of a combination of three factors: value, quality, and low volatility. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI USA Value Weighted Index, the MSCI USA Quality Index, and the MSCI USA Minimum Volatility Index (each, a “Component Index”). If the MSCI USA Minimum Volatility Index is not available due to the concentrated nature of its underlying parent index (for example, in the event of a low number of stocks or where a relatively few number of constituents constitutes a large proportion of index weight), the MSCI USA Minimum Volatility Index is replaced with the MSCI USA Risk Weighted Index (if used to replace the MSCI USA Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI USA Value Weighted Index, the MSCI USA Quality Index and the MSCI USA Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI USA Minimum Volatility Index for viability on a regular basis. The MSCI USA Value Weighted Index includes publicly-traded companies domiciled in the U.S., weighted to emphasize stocks with lower valuations, by giving higher index weight to stocks with higher values of fundamental variables such as sales, earnings, cash earnings and book value. The MSCI USA Quality Index includes publicly-traded companies domiciled in the U.S., weighted to emphasize stocks with historically high return on equity, stable year-over-year earnings growth, and low financial leverage. The MSCI USA Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in the U.S. and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI USA Risk Weighted Index includes publicly-traded companies domiciled in the U.S., and reweights the constituents so that stocks with lower volatility, measured as the weekly return variance over the prior three years, are given higher index weight. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is then subject to the MSCI A-Series Index Methodology. The MSCI A-Series Index Methodology first seeks to ensure the Index includes at least 25 constituents. In the event the Index does not contain at least 25 constituents, the Index is supplemented by including constituents of the MSCI USA Small Cap Index, selected in decreasing order based on full market capitalization, until the target of 25 constituents is reached. The MSCI A-Series Index Methodology then applies the MSCI 25/50 Index Methodology, which aims to reflect 5/25/50 weight constraints (i.e., no issuer has a weight above 25%, and the sum of weights of all issuers with weights above 5% does not exceed 50%). The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of the MSCI Global Investable Market Indices and of each Component Index. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 636 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR MSCI USA StrategicFactors SM ETF (QUS)

Date Open High Low Close Adj.Close Volume
2025-04-17 $148.63 $149.77 $148.51 $148.66 $148.66 20,045
2025-04-16 $149.48 $150.55 $147.35 $148.25 $148.25 10,877
2025-04-15 $150.94 $151.92 $150.44 $150.62 $150.62 21,528
2025-04-14 $151.33 $151.75 $150.34 $150.86 $150.86 20,873
2025-04-11 $147.35 $149.81 $146.25 $149.52 $149.52 29,589
2025-04-10 $148.42 $148.73 $144.14 $147.09 $147.09 96,197
2025-04-09 $141.17 $151.03 $139.37 $151.03 $151.03 43,130
2025-04-08 $147.01 $147.24 $139.28 $140.84 $140.84 100,077
2025-04-07 $139.27 $145.32 $137.58 $142.57 $142.57 34,804
2025-04-04 $148.78 $149.31 $143.62 $143.62 $143.62 59,186
2025-04-03 $153.15 $154.34 $152.37 $152.43 $152.43 76,700
2025-04-02 $156.26 $157.58 $156.06 $157.23 $157.23 16,515
2025-04-01 $156.00 $157.00 $155.41 $156.56 $156.56 14,721
2025-03-31 $154.38 $156.89 $154.26 $156.69 $156.69 42,536
2025-03-28 $157.15 $157.15 $155.15 $155.23 $155.23 10,928
2025-03-27 $157.78 $158.30 $157.64 $157.72 $157.72 21,307
2025-03-26 $158.18 $158.56 $157.31 $157.65 $157.65 15,079
2025-03-25 $158.48 $158.63 $157.77 $158.14 $158.14 13,974
2025-03-24 $157.77 $158.25 $157.60 $158.25 $158.25 8,411
2025-03-21 $155.52 $156.25 $155.17 $156.11 $156.11 19,500
2025-03-20 $155.79 $157.35 $155.79 $156.49 $156.49 60,706
2025-03-19 $156.10 $157.42 $155.85 $156.79 $156.79 13,323
2025-03-18 $156.04 $156.04 $155.28 $155.68 $155.68 11,674
2025-03-17 $155.70 $157.17 $155.70 $156.86 $156.86 14,828
2025-03-14 $153.30 $155.19 $153.30 $155.16 $155.16 8,889
2025-03-13 $153.71 $153.94 $152.35 $152.57 $152.57 15,650
2025-03-12 $154.49 $154.76 $153.12 $154.12 $154.12 21,743
2025-03-11 $155.81 $155.81 $153.64 $154.47 $154.47 31,167
2025-03-10 $158.01 $158.01 $155.50 $156.17 $156.17 13,976
2025-03-07 $157.09 $159.03 $156.86 $158.89 $158.89 118,617
2025-03-06 $158.30 $159.13 $157.48 $157.98 $157.98 9,787
2025-03-05 $158.38 $160.05 $157.57 $159.72 $159.72 11,417
2025-03-04 $159.56 $160.45 $158.30 $158.51 $158.51 15,347
2025-03-03 $162.16 $162.96 $159.97 $160.46 $160.46 10,094
2025-02-28 $160.08 $162.01 $159.55 $162.01 $162.01 23,932
2025-02-27 $160.89 $161.76 $159.74 $159.74 $159.74 63,345
2025-02-26 $161.63 $162.04 $160.41 $160.73 $160.73 22,721
2025-02-25 $161.35 $161.82 $160.68 $161.52 $161.52 13,956
2025-02-24 $161.51 $162.03 $161.30 $161.30 $161.30 9,731
2025-02-21 $162.75 $162.75 $161.32 $161.32 $161.32 9,061
2025-02-20 $163.00 $163.36 $162.44 $163.28 $163.28 25,640
2025-02-19 $162.68 $163.66 $162.68 $163.66 $163.66 10,781
2025-02-18 $162.76 $162.85 $162.34 $162.85 $162.85 35,017
2025-02-14 $163.12 $163.23 $162.49 $162.51 $162.51 8,624
2025-02-13 $161.82 $163.09 $161.82 $162.99 $162.99 12,751
2025-02-12 $160.54 $161.70 $160.54 $161.55 $161.55 16,975
2025-02-11 $161.41 $162.15 $161.41 $162.07 $162.07 11,130
2025-02-10 $161.64 $161.85 $161.32 $161.79 $161.79 78,470
2025-02-07 $161.96 $162.36 $161.01 $161.01 $161.01 18,790
2025-02-06 $162.02 $162.11 $161.30 $161.98 $161.98 15,964
2025-02-05 $160.85 $161.99 $160.84 $161.99 $161.99 19,324
2025-02-04 $160.21 $161.28 $160.21 $161.17 $161.17 41,405
2025-02-03 $158.81 $161.21 $158.81 $160.75 $160.75 42,094
2025-01-31 $162.33 $162.53 $160.84 $160.87 $160.87 21,455
2025-01-30 $161.05 $162.10 $161.05 $161.79 $161.79 12,796
2025-01-29 $160.58 $161.03 $160.13 $160.53 $160.53 36,411
2025-01-28 $160.21 $161.30 $160.21 $160.87 $160.87 10,110
2025-01-27 $158.80 $160.64 $158.80 $160.64 $160.64 15,476
2025-01-24 $160.33 $160.79 $160.26 $160.41 $160.41 15,287
2025-01-23 $159.64 $160.62 $159.58 $160.62 $160.62 22,044
2025-01-22 $159.99 $160.05 $159.70 $159.70 $159.70 12,923
2025-01-21 $158.64 $159.27 $158.64 $159.23 $159.23 15,050
2025-01-17 $158.04 $158.31 $157.84 $157.84 $157.84 16,827
2025-01-16 $156.97 $157.29 $156.51 $157.04 $157.04 84,976
2025-01-15 $156.86 $157.05 $156.16 $156.73 $156.73 9,920
2025-01-14 $155.04 $155.04 $153.59 $154.69 $154.69 50,788
2025-01-13 $152.80 $154.33 $152.80 $154.33 $154.33 25,439
2025-01-10 $154.81 $154.85 $153.37 $153.65 $153.65 17,052
2025-01-08 $154.63 $155.76 $154.63 $155.47 $155.47 16,221
2025-01-07 $156.48 $156.60 $155.18 $155.24 $155.24 18,492
2025-01-06 $156.50 $157.14 $155.57 $155.79 $155.79 103,170
2025-01-03 $155.50 $156.02 $154.89 $155.80 $155.80 12,997
2025-01-02 $155.90 $156.09 $154.09 $154.68 $154.68 26,438
2024-12-31 $155.24 $155.57 $154.53 $154.85 $154.85 13,967
2024-12-30 $155.16 $155.68 $154.19 $155.19 $155.19 43,238
2024-12-27 $157.42 $157.42 $155.82 $156.61 $156.61 11,447
2024-12-26 $157.48 $157.95 $157.45 $157.83 $157.83 12,283
2024-12-24 $156.58 $157.68 $156.28 $157.67 $157.67 15,390
2024-12-23 $155.59 $156.53 $155.00 $156.37 $156.37 22,383
2024-12-20 $153.80 $156.84 $153.80 $155.70 $155.70 40,549
2024-12-19 $155.52 $155.52 $154.41 $154.42 $154.42 23,697
2024-12-18 $158.63 $158.76 $154.59 $154.59 $154.59 21,969
2024-12-17 $159.95 $160.20 $159.42 $159.81 $158.43 18,737
2024-12-16 $160.85 $161.32 $160.36 $160.44 $159.05 15,227
2024-12-13 $161.09 $161.19 $160.67 $160.79 $159.40 12,451
2024-12-12 $161.74 $161.95 $161.30 $161.30 $159.91 13,621
2024-12-11 $162.41 $162.41 $162.03 $162.04 $160.64 11,275
2024-12-10 $161.93 $162.25 $161.73 $161.74 $160.34 12,816
2024-12-09 $163.05 $163.05 $162.16 $162.27 $160.87 21,635
2024-12-06 $163.72 $163.84 $163.11 $163.22 $161.81 11,755
2024-12-05 $163.99 $163.99 $163.28 $163.28 $161.87 68,395
2024-12-04 $163.68 $164.01 $163.52 $163.91 $162.50 20,087
2024-12-03 $163.73 $163.75 $163.42 $163.59 $162.18 38,483
2024-12-02 $163.76 $163.96 $163.42 $163.84 $162.42 31,972
2024-11-29 $163.65 $164.23 $163.65 $163.79 $163.79 3,106
2024-11-27 $163.76 $163.85 $163.26 $163.35 $163.35 35,798
2024-11-26 $163.14 $163.65 $162.72 $163.58 $163.58 14,613
2024-11-25 $162.68 $163.34 $162.24 $162.92 $162.92 25,816
2024-11-22 $161.70 $161.93 $161.50 $161.92 $161.92 16,099
2024-11-21 $160.07 $161.23 $159.44 $160.99 $160.99 17,107
2024-11-20 $159.38 $159.59 $158.28 $159.59 $159.59 13,727
2024-11-19 $158.25 $159.34 $158.21 $159.06 $159.06 15,034
2024-11-18 $158.94 $159.47 $158.77 $159.21 $159.21 35,722
2024-11-15 $159.75 $159.75 $158.44 $158.65 $158.65 17,696
2024-11-14 $161.53 $161.53 $160.51 $160.51 $160.51 9,612
2024-11-13 $162.23 $162.30 $161.75 $161.80 $161.80 21,763
2024-11-12 $162.66 $162.66 $161.80 $161.93 $161.93 12,098
2024-11-11 $162.90 $163.13 $162.38 $162.43 $162.43 16,487
2024-11-08 $162.00 $162.68 $161.89 $162.34 $162.34 42,807
2024-11-07 $161.10 $161.80 $161.10 $161.52 $161.52 23,827
2024-11-06 $160.28 $160.91 $159.81 $160.85 $160.85 13,207
2024-11-05 $156.46 $157.16 $156.36 $157.16 $157.16 11,643
2024-11-04 $155.63 $156.04 $155.27 $155.46 $155.46 11,412
2024-11-01 $156.25 $156.75 $155.86 $155.89 $155.89 6,617
2024-10-31 $156.73 $156.82 $155.48 $155.56 $155.56 20,162
2024-10-30 $157.59 $158.19 $157.44 $157.44 $157.44 9,660
2024-10-29 $157.98 $158.42 $157.98 $158.02 $158.02 39,147
2024-10-28 $158.16 $158.44 $158.05 $158.08 $158.08 8,923
2024-10-25 $158.94 $158.94 $157.68 $157.68 $157.68 6,701
2024-10-24 $158.21 $158.52 $157.86 $158.09 $158.09 10,490
2024-10-23 $158.83 $158.86 $157.83 $158.36 $158.36 9,742
2024-10-22 $158.87 $159.44 $158.69 $159.20 $159.20 8,993
2024-10-21 $159.92 $160.11 $159.19 $159.49 $159.49 12,015
2024-10-18 $160.19 $160.48 $159.93 $160.36 $160.36 5,582
2024-10-17 $160.30 $160.44 $160.00 $160.08 $160.08 17,497
2024-10-16 $159.33 $160.26 $159.24 $160.10 $160.10 12,074
2024-10-15 $160.45 $160.73 $159.20 $159.22 $159.22 7,060
2024-10-14 $159.52 $160.72 $159.52 $160.45 $160.45 9,423
2024-10-11 $158.20 $159.43 $158.20 $159.30 $159.30 16,732
2024-10-10 $157.99 $158.22 $157.77 $158.06 $158.06 16,006
2024-10-09 $157.22 $158.58 $157.22 $158.52 $158.52 16,823
2024-10-08 $156.66 $157.33 $156.63 $157.22 $157.22 7,040
2024-10-07 $157.26 $157.26 $155.83 $156.03 $156.03 11,203
2024-10-04 $157.35 $157.52 $156.55 $157.46 $157.46 13,178
2024-10-03 $156.28 $156.68 $156.12 $156.54 $156.54 12,195
2024-10-02 $156.53 $157.04 $156.53 $156.87 $156.87 35,859
2024-10-01 $157.78 $157.78 $156.30 $156.86 $156.86 35,027
2024-09-30 $156.93 $157.67 $156.29 $157.55 $157.55 27,426
2024-09-27 $157.58 $157.80 $157.02 $157.13 $157.13 13,378
2024-09-26 $157.21 $157.22 $156.77 $157.08 $157.08 12,165
2024-09-25 $156.86 $156.91 $156.23 $156.33 $156.33 11,335
2024-09-24 $157.02 $157.02 $156.48 $156.78 $156.78 13,952
2024-09-23 $156.66 $157.02 $156.64 $156.98 $156.98 7,977
2024-09-20 $156.34 $156.61 $156.10 $156.52 $156.52 9,556
2024-09-19 $157.15 $157.15 $156.43 $156.84 $156.84 11,465
2024-09-18 $155.48 $156.00 $155.00 $155.00 $155.00 14,809
2024-09-17 $156.47 $156.47 $155.22 $155.57 $155.57 9,879
2024-09-16 $155.47 $155.89 $155.34 $155.89 $155.89 9,947
2024-09-13 $154.77 $155.40 $154.63 $155.26 $155.26 8,530
2024-09-12 $153.49 $154.39 $153.05 $154.27 $154.27 11,310
2024-09-11 $152.76 $153.53 $150.25 $153.42 $153.42 9,410
2024-09-10 $152.99 $152.99 $151.95 $152.86 $152.86 20,314
2024-09-09 $151.94 $153.09 $151.94 $152.65 $152.65 17,778
2024-09-06 $152.60 $152.60 $151.02 $151.02 $151.02 45,227
2024-09-05 $154.08 $154.08 $152.39 $153.03 $153.03 8,802
2024-09-04 $153.93 $154.65 $153.73 $154.11 $154.11 14,407
2024-09-03 $155.63 $155.80 $153.79 $154.17 $154.17 16,303
2024-08-30 $155.58 $156.39 $154.75 $156.30 $156.30 16,861
2024-08-29 $155.16 $156.03 $154.83 $155.07 $155.07 11,295
2024-08-28 $155.03 $155.37 $153.94 $154.66 $154.66 10,618
2024-08-27 $154.69 $155.26 $154.69 $155.19 $155.19 17,489
2024-08-26 $155.46 $155.46 $154.79 $154.80 $154.80 17,090
2024-08-23 $154.47 $155.03 $154.32 $155.03 $155.03 9,159
2024-08-22 $154.90 $154.90 $153.57 $153.74 $153.74 10,882
2024-08-21 $154.12 $154.57 $154.02 $154.43 $154.43 44,310
2024-08-20 $153.54 $153.94 $153.45 $153.64 $153.64 15,218
2024-08-19 $152.76 $153.62 $152.76 $153.62 $153.62 7,527
2024-08-16 $151.90 $152.82 $151.90 $152.62 $152.62 13,597
2024-08-15 $152.08 $152.47 $151.72 $152.33 $152.33 22,964
2024-08-14 $149.79 $150.59 $149.79 $150.50 $150.50 34,854
2024-08-13 $148.84 $149.72 $148.66 $149.70 $149.70 18,508
2024-08-12 $148.62 $148.63 $147.79 $147.90 $147.90 9,227
2024-08-09 $147.25 $148.57 $147.25 $148.24 $148.24 12,538
2024-08-08 $146.08 $147.79 $146.08 $147.77 $147.77 20,870
2024-08-07 $146.97 $147.48 $144.83 $144.83 $144.83 11,611
2024-08-06 $144.77 $147.44 $144.77 $145.50 $145.50 20,965
2024-08-05 $143.89 $145.55 $143.78 $144.27 $144.27 29,718
2024-08-02 $148.40 $149.09 $147.01 $148.12 $148.12 26,066
2024-08-01 $151.62 $151.78 $149.26 $149.96 $149.96 25,221
2024-07-31 $150.87 $151.85 $150.87 $151.22 $151.22 23,052
2024-07-30 $150.02 $150.36 $149.18 $149.83 $149.83 13,857
2024-07-29 $149.96 $150.06 $149.51 $149.74 $149.74 22,275
2024-07-26 $148.78 $150.00 $148.78 $149.50 $149.50 18,259
2024-07-25 $148.32 $149.74 $147.82 $147.83 $147.83 14,358
2024-07-24 $149.49 $149.49 $148.24 $148.32 $148.32 17,039
2024-07-23 $150.59 $150.86 $150.26 $150.26 $150.26 13,775
2024-07-22 $150.41 $150.87 $150.11 $150.84 $150.84 24,271
2024-07-19 $150.59 $151.01 $149.54 $149.70 $149.70 26,504
2024-07-18 $151.96 $151.96 $150.48 $150.84 $150.84 150,788
2024-07-17 $151.61 $152.36 $151.61 $151.95 $151.95 14,192
2024-07-16 $151.99 $152.81 $151.99 $152.81 $152.81 17,103
2024-07-15 $151.21 $151.95 $151.01 $151.19 $151.19 14,705
2024-07-12 $150.33 $151.72 $150.33 $150.68 $150.68 35,255
2024-07-11 $150.28 $150.58 $149.71 $149.84 $149.84 168,099
2024-07-10 $148.99 $150.11 $148.99 $150.11 $150.11 31,898
2024-07-09 $148.89 $149.24 $148.80 $148.84 $148.84 30,287
2024-07-08 $149.09 $149.09 $148.53 $148.82 $148.82 38,464
2024-07-05 $148.14 $148.88 $147.92 $148.88 $148.88 15,848
2024-07-03 $148.14 $148.30 $147.92 $148.28 $148.28 6,667
2024-07-02 $147.16 $148.04 $147.05 $148.04 $148.04 27,513
2024-07-01 $147.91 $147.91 $146.98 $147.36 $147.36 9,515
2024-06-28 $148.52 $148.58 $147.32 $147.45 $147.45 22,052
2024-06-27 $147.55 $147.86 $147.41 $147.72 $147.72 14,658
2024-06-26 $147.44 $147.71 $147.10 $147.71 $147.71 42,937
2024-06-25 $148.20 $148.20 $147.60 $147.93 $147.93 14,917
2024-06-24 $148.57 $148.75 $148.14 $148.14 $148.14 10,919
2024-06-21 $148.07 $148.07 $147.60 $147.79 $147.79 10,336
2024-06-20 $147.92 $148.08 $147.71 $147.79 $147.79 38,990
2024-06-18 $147.60 $147.83 $147.53 $147.71 $147.71 23,570
2024-06-17 $146.02 $147.48 $146.02 $147.25 $147.25 8,338
2024-06-14 $145.49 $146.16 $145.45 $146.08 $146.08 14,338
2024-06-13 $146.31 $146.33 $145.55 $146.22 $146.22 13,085
2024-06-12 $147.17 $147.17 $145.91 $146.10 $146.10 15,168
2024-06-11 $144.93 $145.71 $144.93 $145.65 $145.65 8,840
2024-06-10 $145.04 $145.73 $144.94 $145.61 $145.61 11,439
2024-06-07 $145.50 $145.94 $145.23 $145.34 $145.34 14,582
2024-06-06 $145.52 $145.79 $145.13 $145.54 $145.54 16,553
2024-06-05 $145.27 $145.47 $144.43 $145.47 $145.47 12,091
2024-06-04 $144.03 $144.56 $143.61 $144.45 $144.45 7,311
2024-06-03 $144.44 $144.46 $143.15 $144.03 $144.03 32,167
2024-05-31 $144.23 $145.29 $143.20 $145.29 $145.29 26,117
2024-05-30 $144.00 $144.25 $143.68 $143.86 $143.86 13,400
2024-05-29 $144.24 $144.33 $144.00 $144.00 $144.00 15,380
2024-05-28 $146.11 $146.11 $144.82 $145.22 $145.22 16,939
2024-05-24 $145.79 $146.19 $145.77 $145.97 $145.97 12,802
2024-05-23 $146.99 $146.99 $145.04 $145.19 $145.19 14,642
2024-05-22 $146.57 $146.82 $145.99 $146.40 $146.40 68,390
2024-05-21 $146.57 $146.71 $146.34 $146.71 $146.71 29,424
2024-05-20 $146.87 $146.93 $146.49 $146.49 $146.49 151,980
2024-05-17 $146.43 $146.59 $146.32 $146.59 $146.59 132,373
2024-05-16 $146.76 $146.91 $146.45 $146.45 $146.45 41,552
2024-05-15 $145.51 $146.50 $145.51 $146.50 $146.50 117,846
2024-05-14 $144.55 $144.97 $144.21 $144.97 $144.97 10,924
2024-05-13 $144.90 $144.90 $144.27 $144.36 $144.36 12,859
2024-05-10 $144.52 $144.59 $144.21 $144.47 $144.47 9,394
2024-05-09 $143.18 $143.89 $143.18 $143.89 $143.89 198,226
2024-05-08 $142.67 $143.29 $142.67 $143.24 $143.24 8,460
2024-05-07 $143.05 $143.21 $142.92 $143.12 $143.12 8,413
2024-05-06 $141.77 $142.51 $141.77 $142.51 $142.51 11,939
2024-05-03 $141.27 $141.33 $140.52 $141.23 $141.23 10,198
2024-05-02 $139.47 $140.24 $139.36 $140.02 $140.02 10,584
2024-05-01 $139.22 $140.74 $139.01 $139.17 $139.17 12,144
2024-04-30 $140.81 $141.12 $139.59 $139.62 $139.62 20,681
2024-04-29 $141.10 $141.33 $140.84 $141.28 $141.28 13,868
2024-04-26 $140.85 $141.36 $140.85 $140.92 $140.92 11,564
2024-04-25 $139.43 $140.53 $139.09 $140.27 $140.27 7,978
2024-04-24 $141.18 $141.18 $140.31 $140.88 $140.88 24,102
2024-04-23 $140.48 $141.02 $140.48 $140.87 $140.87 18,535
2024-04-22 $139.07 $140.35 $138.87 $139.50 $139.50 11,197
2024-04-19 $138.96 $139.13 $138.31 $138.56 $138.56 13,665
2024-04-18 $139.07 $139.85 $138.72 $138.97 $138.97 23,350
2024-04-17 $139.83 $139.83 $138.81 $138.96 $138.96 14,803
2024-04-16 $139.85 $140.03 $139.35 $139.41 $139.41 28,315
2024-04-15 $142.24 $142.24 $139.55 $139.72 $139.72 16,680
2024-04-12 $142.11 $142.11 $140.58 $140.85 $140.85 12,272
2024-04-11 $142.93 $143.16 $141.79 $142.79 $142.79 11,888
2024-04-10 $142.10 $142.74 $142.00 $142.46 $142.46 17,515
2024-04-09 $143.76 $143.84 $142.84 $143.83 $143.83 12,619
2024-04-08 $144.12 $144.12 $143.70 $143.75 $143.75 8,351
2024-04-05 $143.23 $144.12 $143.22 $143.86 $143.86 16,728
2024-04-04 $145.18 $145.19 $142.62 $142.63 $142.63 10,967
2024-04-03 $144.64 $144.64 $144.06 $144.30 $144.30 25,217
2024-04-02 $144.43 $144.43 $143.74 $144.21 $144.21 19,470
2024-04-01 $145.74 $145.74 $144.82 $145.17 $145.17 27,315
2024-03-28 $145.47 $145.77 $145.45 $145.63 $145.63 17,577
2024-03-27 $144.81 $145.27 $144.38 $145.23 $145.23 28,630
2024-03-26 $144.26 $144.57 $143.89 $143.89 $143.89 40,518
2024-03-25 $144.08 $144.42 $144.08 $144.21 $144.21 9,028
2024-03-22 $145.05 $145.07 $144.58 $144.69 $144.69 17,465
2024-03-21 $145.33 $145.52 $145.03 $145.11 $145.11 23,007
2024-03-20 $143.21 $144.45 $143.21 $144.39 $144.39 44,190
2024-03-19 $142.16 $143.40 $142.16 $143.40 $143.40 10,676
2024-03-18 $142.96 $143.09 $142.55 $142.55 $142.55 15,839
2024-03-15 $141.96 $142.29 $141.82 $141.99 $141.99 7,035
2024-03-14 $143.27 $143.31 $141.95 $142.71 $142.71 20,013
2024-03-13 $143.34 $143.44 $142.98 $143.17 $143.17 13,753
2024-03-12 $142.77 $143.40 $142.20 $143.31 $143.31 15,975
2024-03-11 $141.75 $142.16 $141.26 $142.15 $142.15 13,847
2024-03-08 $143.11 $143.30 $141.95 $142.09 $142.09 18,770
2024-03-07 $142.59 $143.09 $142.59 $143.01 $143.01 13,883
2024-03-06 $141.70 $142.23 $141.51 $141.80 $141.80 11,420
2024-03-05 $141.72 $141.72 $140.36 $140.89 $140.89 41,036
2024-03-04 $141.93 $142.31 $141.92 $141.97 $141.97 10,937
2024-03-01 $140.98 $141.86 $140.96 $141.85 $141.85 16,856
2024-02-29 $140.37 $140.92 $140.35 $140.81 $140.81 17,598
2024-02-28 $140.29 $140.42 $140.16 $140.38 $140.38 72,097
2024-02-27 $140.32 $140.67 $140.20 $140.67 $140.67 38,075
2024-02-26 $141.07 $141.09 $140.47 $140.50 $140.50 21,278
2024-02-23 $141.21 $141.39 $140.91 $141.07 $141.07 48,934
2024-02-22 $139.48 $140.88 $139.48 $140.75 $140.75 29,571
2024-02-21 $137.98 $138.25 $137.41 $138.25 $138.25 33,272
2024-02-20 $138.11 $138.27 $137.78 $138.03 $138.03 26,542
2024-02-16 $139.00 $139.53 $138.57 $138.57 $138.57 103,730
2024-02-15 $138.89 $139.27 $138.69 $139.18 $139.18 17,525
2024-02-14 $137.79 $138.24 $137.21 $138.24 $138.24 21,095
2024-02-13 $137.18 $137.47 $136.27 $137.04 $137.04 16,122
2024-02-12 $138.64 $139.11 $138.46 $138.64 $138.64 14,216
2024-02-09 $138.17 $138.65 $138.09 $138.54 $138.54 13,910
2024-02-08 $138.10 $138.10 $137.77 $138.02 $138.02 16,973
2024-02-07 $137.71 $138.13 $137.54 $137.99 $137.99 30,611
2024-02-06 $136.72 $137.03 $136.63 $137.02 $137.02 61,016
2024-02-05 $137.38 $137.38 $136.36 $136.78 $136.78 96,018
2024-02-02 $136.44 $137.72 $136.42 $137.37 $137.37 37,256
2024-02-01 $135.30 $136.37 $135.01 $136.37 $136.37 41,892
2024-01-31 $136.24 $136.36 $135.00 $135.02 $135.02 28,705
2024-01-30 $136.44 $136.81 $136.33 $136.68 $136.68 15,003
2024-01-29 $135.83 $136.41 $135.55 $136.33 $136.33 26,567
2024-01-26 $135.74 $135.90 $135.38 $135.66 $135.66 306,030
2024-01-25 $135.51 $135.80 $135.18 $135.63 $135.63 26,441
2024-01-24 $135.93 $135.93 $135.01 $135.01 $135.01 33,500
2024-01-23 $134.91 $135.24 $134.77 $135.24 $135.24 23,271
2024-01-22 $134.86 $135.14 $134.79 $134.90 $134.90 48,958
2024-01-19 $133.37 $134.62 $133.22 $134.42 $134.42 11,827
2024-01-18 $132.20 $133.00 $131.98 $132.95 $132.95 20,606
2024-01-17 $131.79 $132.35 $131.61 $132.02 $132.02 62,568
2024-01-16 $132.72 $133.06 $132.22 $132.57 $132.57 12,049
2024-01-12 $133.19 $133.52 $132.77 $133.15 $133.15 19,060
2024-01-11 $132.95 $132.95 $131.90 $132.83 $132.83 17,325
2024-01-10 $132.64 $133.09 $132.40 $132.86 $132.86 108,631
2024-01-09 $132.23 $132.56 $132.14 $132.42 $132.42 20,082
2024-01-08 $131.64 $132.68 $131.40 $132.68 $132.68 26,157
2024-01-05 $131.07 $131.85 $130.88 $131.26 $131.26 16,558
2024-01-04 $131.57 $132.14 $131.20 $131.20 $131.20 27,022
2024-01-03 $131.73 $132.11 $131.36 $131.47 $131.47 16,029
2024-01-02 $131.59 $132.36 $131.59 $132.10 $132.10 22,584
2023-12-29 $132.30 $132.41 $131.81 $132.12 $132.12 17,611
2023-12-28 $132.37 $132.61 $132.36 $132.43 $132.43 31,968
2023-12-27 $132.09 $132.26 $131.95 $132.23 $132.23 17,547
2023-12-26 $131.74 $132.31 $131.72 $132.04 $132.04 26,719
2023-12-22 $131.44 $131.88 $131.12 $131.49 $131.49 21,596
2023-12-21 $130.79 $131.15 $130.23 $131.15 $131.15 15,571
2023-12-20 $131.56 $131.91 $129.97 $129.98 $129.98 29,102
2023-12-19 $131.50 $131.72 $131.38 $131.72 $131.72 220,881
2023-12-18 $130.86 $131.27 $130.86 $131.15 $131.15 8,831
2023-12-15 $130.68 $130.70 $130.14 $130.59 $130.59 18,440
2023-12-14 $132.78 $132.78 $131.86 $132.06 $130.84 30,194
2023-12-13 $130.44 $132.14 $130.44 $132.03 $130.81 9,011
2023-12-12 $129.77 $130.46 $129.77 $130.39 $129.19 48,217
2023-12-11 $129.04 $129.77 $129.04 $129.77 $128.57 12,680
2023-12-08 $128.32 $129.02 $128.32 $128.85 $127.66 12,550
2023-12-07 $128.23 $128.60 $128.11 $128.47 $127.28 25,724
2023-12-06 $128.57 $128.70 $127.71 $127.72 $126.54 32,616
2023-12-05 $128.08 $128.13 $127.84 $128.00 $126.83 11,990
2023-12-04 $128.24 $128.46 $127.91 $128.37 $127.19 12,236
2023-12-01 $127.49 $128.68 $127.49 $128.68 $127.49 11,290
2023-11-30 $127.08 $127.76 $127.00 $127.76 $126.59 35,765
2023-11-29 $127.54 $127.54 $126.95 $126.97 $125.80 11,121
2023-11-28 $126.96 $127.44 $126.81 $127.01 $125.84 17,201
2023-11-27 $127.26 $127.31 $127.01 $127.09 $125.92 17,131
2023-11-24 $127.28 $127.40 $127.28 $127.40 $126.23 4,385
2023-11-22 $126.82 $127.25 $126.82 $127.19 $126.02 37,181
2023-11-21 $126.67 $126.73 $126.33 $126.61 $125.44 207,603
2023-11-20 $125.72 $127.01 $125.72 $126.69 $125.52 22,367
2023-11-17 $125.82 $126.05 $125.72 $126.02 $124.86 14,074
2023-11-16 $125.66 $125.94 $125.34 $125.73 $124.57 21,361
2023-11-15 $126.05 $126.10 $125.78 $125.84 $124.68 52,398
2023-11-14 $124.95 $126.04 $124.95 $125.64 $124.48 16,478
2023-11-13 $123.35 $123.86 $123.35 $123.73 $122.59 8,039
2023-11-10 $122.62 $123.80 $122.48 $123.78 $122.64 7,954
2023-11-09 $123.42 $123.42 $122.20 $122.22 $121.09 12,753
2023-11-08 $123.20 $123.36 $123.02 $123.22 $122.09 11,442
2023-11-07 $122.71 $123.31 $122.71 $123.18 $122.05 26,932
2023-11-06 $122.93 $122.96 $122.69 $122.96 $121.83 11,053
2023-11-03 $122.47 $123.16 $122.47 $122.77 $121.64 17,056
2023-11-02 $120.40 $121.64 $120.40 $121.60 $120.48 42,587
2023-11-01 $118.86 $119.78 $118.64 $119.57 $118.47 12,495
2023-10-31 $118.09 $118.66 $117.99 $118.64 $117.55 31,212
2023-10-30 $117.01 $118.10 $117.01 $117.88 $116.80 16,159
2023-10-27 $117.51 $117.58 $116.16 $116.41 $115.34 24,150
2023-10-26 $118.02 $118.45 $117.51 $117.58 $116.49 18,647
2023-10-25 $119.31 $119.39 $118.54 $118.61 $117.52 21,198
2023-10-24 $119.78 $119.99 $119.20 $119.92 $118.82 21,421
2023-10-23 $119.05 $120.07 $118.97 $118.97 $117.87 40,668
2023-10-20 $120.59 $120.59 $119.52 $119.52 $119.52 60,517
2023-10-19 $121.91 $122.28 $120.68 $120.70 $120.70 35,266
2023-10-18 $122.69 $122.86 $121.65 $121.88 $121.88 23,045
2023-10-17 $122.48 $123.57 $122.48 $123.28 $123.28 18,675
2023-10-16 $122.67 $123.39 $122.67 $123.37 $123.37 21,855
2023-10-13 $122.84 $122.84 $121.61 $121.96 $121.96 22,767
2023-10-12 $122.83 $123.09 $121.63 $122.27 $122.27 28,601
2023-10-11 $122.94 $123.03 $122.23 $123.01 $123.01 13,442
2023-10-10 $122.65 $123.07 $122.47 $122.47 $122.47 18,903
2023-10-09 $120.71 $121.95 $120.71 $121.79 $121.79 16,374
2023-10-06 $119.27 $121.36 $118.87 $121.00 $121.00 19,448
2023-10-05 $119.67 $119.90 $119.25 $119.74 $119.74 30,793
2023-10-04 $119.18 $119.90 $118.78 $119.90 $119.90 18,146
2023-10-03 $119.94 $119.94 $118.77 $119.08 $119.08 18,318
2023-10-02 $120.42 $120.49 $119.60 $120.34 $120.34 37,424
2023-09-29 $121.66 $121.73 $120.41 $120.68 $120.68 31,823
2023-09-28 $120.38 $121.46 $120.38 $121.15 $121.15 8,271
2023-09-27 $120.84 $120.91 $119.79 $120.57 $120.57 29,174
2023-09-26 $121.07 $121.17 $120.50 $120.58 $120.58 10,316
2023-09-25 $121.45 $122.07 $121.45 $122.07 $122.07 4,123
2023-09-22 $122.29 $122.46 $121.72 $121.72 $121.72 17,474
2023-09-21 $123.03 $123.03 $121.84 $121.84 $121.84 12,386
2023-09-20 $124.56 $124.91 $123.79 $123.79 $123.79 11,540
2023-09-19 $124.33 $124.37 $123.82 $124.32 $124.32 18,822
2023-09-18 $123.99 $124.67 $123.99 $124.37 $124.37 10,670
2023-09-15 $125.31 $125.31 $124.19 $124.21 $124.21 10,114
2023-09-14 $125.22 $125.62 $125.04 $125.54 $125.54 12,397
2023-09-13 $124.34 $124.78 $124.31 $124.56 $124.56 22,691
2023-09-12 $124.39 $124.84 $124.23 $124.38 $124.38 11,083
2023-09-11 $124.86 $124.86 $124.45 $124.72 $124.72 6,670
2023-09-08 $123.94 $124.50 $123.94 $124.18 $124.18 20,216
2023-09-07 $123.55 $124.19 $123.55 $124.02 $124.02 10,851
2023-09-06 $124.11 $124.18 $123.81 $124.13 $124.13 10,555
2023-09-05 $125.42 $125.42 $124.83 $124.83 $124.83 15,418
2023-09-01 $125.93 $125.93 $125.35 $125.58 $125.58 7,106
2023-08-31 $125.85 $125.96 $125.37 $125.37 $125.37 13,190
2023-08-30 $125.46 $125.71 $125.32 $125.62 $125.62 26,246
2023-08-29 $123.92 $125.35 $123.92 $125.35 $125.35 12,263
2023-08-28 $123.67 $124.05 $123.49 $123.93 $123.93 23,511
2023-08-25 $122.87 $123.49 $122.38 $123.19 $123.19 34,688
2023-08-24 $123.80 $124.01 $122.53 $122.60 $122.60 18,981
2023-08-23 $122.87 $123.82 $122.87 $123.65 $123.65 19,929
2023-08-22 $123.48 $123.48 $122.66 $122.70 $122.70 19,559
2023-08-21 $122.99 $123.29 $122.28 $123.18 $123.18 9,868
2023-08-18 $121.75 $122.70 $121.55 $122.51 $122.51 7,966
2023-08-17 $123.53 $123.71 $122.44 $122.45 $122.45 47,904
2023-08-16 $124.19 $124.24 $123.33 $123.36 $123.36 7,638
2023-08-15 $124.44 $124.55 $123.86 $124.06 $124.06 7,187
2023-08-14 $124.53 $125.22 $124.53 $125.22 $125.22 9,938
2023-08-11 $124.18 $124.90 $124.18 $124.67 $124.67 7,944
2023-08-10 $125.23 $125.64 $124.49 $124.62 $124.62 10,913
2023-08-09 $125.32 $125.41 $124.66 $124.68 $124.68 13,749
2023-08-08 $125.02 $125.31 $124.43 $125.24 $125.24 16,708
2023-08-07 $124.71 $125.56 $124.71 $125.56 $125.56 13,896
2023-08-04 $125.34 $125.84 $124.23 $124.30 $124.30 35,480
2023-08-03 $124.73 $125.45 $124.73 $125.11 $125.11 35,514
2023-08-02 $125.92 $125.92 $125.15 $125.39 $125.39 15,741
2023-08-01 $126.50 $126.67 $126.25 $126.54 $126.54 13,836
2023-07-31 $126.80 $126.80 $126.36 $126.74 $126.74 10,399
2023-07-28 $126.74 $126.89 $126.34 $126.72 $126.72 46,392
2023-07-27 $127.41 $127.42 $125.73 $125.89 $125.89 42,544
2023-07-26 $126.29 $126.92 $126.27 $126.45 $126.45 13,826
2023-07-25 $126.38 $126.78 $126.37 $126.57 $126.57 20,465
2023-07-24 $125.93 $126.48 $125.93 $126.24 $126.24 15,222
2023-07-21 $126.14 $126.24 $125.86 $125.86 $125.86 43,802
2023-07-20 $125.40 $125.97 $125.40 $125.62 $125.62 13,776
2023-07-19 $125.75 $125.88 $125.42 $125.61 $125.61 9,726
2023-07-18 $124.27 $125.20 $124.27 $125.07 $125.07 16,492
2023-07-17 $124.14 $124.60 $124.14 $124.36 $124.36 14,612
2023-07-14 $124.33 $124.43 $123.97 $123.99 $123.99 10,687
2023-07-13 $123.92 $124.32 $123.85 $124.19 $124.19 13,846
2023-07-12 $123.80 $123.90 $123.36 $123.45 $123.45 48,486
2023-07-11 $122.21 $122.85 $122.11 $122.83 $122.83 19,944
2023-07-10 $121.38 $122.10 $121.34 $121.89 $121.89 28,240
2023-07-07 $121.86 $122.46 $121.35 $121.38 $121.38 20,043
2023-07-06 $121.82 $121.98 $121.32 $121.89 $121.89 20,746
2023-07-05 $122.78 $122.99 $122.65 $122.83 $122.83 66,472
2023-07-03 $122.50 $123.07 $122.50 $123.02 $123.02 2,805
2023-06-30 $122.56 $123.17 $122.56 $122.96 $122.96 11,826
2023-06-29 $121.02 $121.70 $120.99 $121.64 $121.64 14,107
2023-06-28 $121.03 $121.16 $120.64 $120.88 $120.88 15,010
2023-06-27 $120.32 $121.44 $120.32 $121.31 $121.31 23,022
2023-06-26 $120.31 $120.53 $120.08 $120.15 $120.15 15,200
2023-06-23 $120.54 $120.72 $120.25 $120.29 $120.29 12,931
2023-06-22 $120.77 $121.20 $120.63 $121.16 $121.16 16,763
2023-06-21 $120.97 $121.39 $120.86 $121.00 $121.00 51,752
2023-06-20 $121.61 $121.68 $121.18 $121.34 $121.34 58,977
2023-06-16 $122.85 $122.85 $122.10 $122.10 $122.10 22,182
2023-06-15 $121.44 $122.53 $121.32 $122.33 $122.33 14,420
2023-06-14 $120.62 $121.14 $120.15 $120.82 $120.82 16,927
2023-06-13 $120.52 $120.93 $120.47 $120.82 $120.82 23,099
2023-06-12 $119.34 $120.12 $119.34 $120.11 $120.11 19,413
2023-06-09 $119.15 $119.70 $119.08 $119.24 $119.24 16,602
2023-06-08 $118.59 $119.27 $118.56 $119.18 $119.18 16,381
2023-06-07 $118.64 $118.81 $118.52 $118.60 $118.60 44,365
2023-06-06 $118.40 $118.76 $118.27 $118.65 $118.65 18,894
2023-06-05 $119.00 $119.10 $118.47 $118.61 $118.61 13,946
2023-06-02 $118.22 $119.09 $117.99 $118.97 $118.97 17,672
2023-06-01 $116.56 $117.41 $116.33 $117.26 $117.26 31,214
2023-05-31 $117.60 $117.62 $116.91 $117.19 $116.33 30,761
2023-05-30 $118.55 $118.55 $117.66 $117.96 $117.10 23,188
2023-05-26 $116.77 $118.17 $116.77 $117.97 $117.11 42,411
2023-05-25 $116.48 $116.95 $116.14 $116.69 $115.84 32,032
2023-05-24 $116.33 $116.33 $115.67 $115.79 $114.94 43,292
2023-05-23 $117.57 $117.64 $116.67 $116.75 $115.90 24,994
2023-05-22 $117.90 $118.19 $117.74 $117.89 $117.03 35,583
2023-05-19 $118.25 $118.46 $117.68 $117.86 $117.00 90,936
2023-05-18 $117.13 $118.08 $117.01 $118.06 $117.20 27,557
2023-05-17 $116.63 $117.37 $116.22 $117.17 $116.31 34,837
2023-05-16 $116.57 $116.57 $116.01 $116.03 $115.18 51,137
2023-05-15 $116.71 $117.12 $116.38 $116.92 $116.07 64,509
2023-05-12 $116.91 $116.91 $116.01 $116.66 $115.81 15,412
2023-05-11 $116.39 $116.75 $116.26 $116.69 $115.84 18,897
2023-05-10 $117.12 $117.41 $116.02 $116.92 $116.07 24,823
2023-05-09 $116.58 $116.77 $116.48 $116.48 $115.63 22,552
2023-05-08 $117.08 $117.08 $116.73 $116.94 $116.08 15,575
2023-05-05 $115.93 $117.24 $115.93 $116.92 $116.07 35,546
2023-05-04 $115.67 $115.67 $114.97 $115.28 $114.44 18,362
2023-05-03 $117.25 $117.35 $116.24 $116.24 $115.39 16,215
2023-05-02 $117.63 $117.69 $116.19 $116.81 $115.96 15,731
2023-05-01 $117.80 $118.57 $117.80 $118.21 $118.21 29,466
2023-04-28 $116.81 $117.94 $116.81 $117.89 $117.89 20,397
2023-04-27 $115.64 $116.94 $115.63 $116.92 $116.92 10,669
2023-04-26 $115.76 $115.76 $114.55 $114.75 $114.75 75,460
2023-04-25 $116.93 $116.93 $115.65 $115.65 $115.65 27,365
2023-04-24 $117.09 $117.30 $116.94 $117.20 $117.20 10,032
2023-04-21 $117.15 $117.15 $116.68 $117.05 $117.05 27,623
2023-04-20 $116.75 $117.22 $116.62 $116.91 $116.91 16,492
2023-04-19 $117.10 $117.43 $117.09 $117.36 $117.36 16,692
2023-04-18 $117.92 $117.92 $117.27 $117.60 $117.60 36,144
2023-04-17 $117.17 $117.59 $116.87 $117.59 $117.59 14,346
2023-04-14 $117.45 $117.91 $116.66 $117.24 $117.24 28,226
2023-04-13 $116.76 $117.60 $116.33 $117.51 $117.51 24,460
2023-04-12 $117.23 $117.24 $116.26 $116.36 $116.36 22,652
2023-04-11 $116.51 $117.10 $116.51 $116.73 $116.73 49,090
2023-04-10 $115.64 $116.54 $115.60 $116.54 $116.54 57,619
2023-04-06 $115.55 $116.39 $115.55 $116.34 $116.34 63,408
2023-04-05 $115.93 $116.03 $115.53 $115.96 $115.96 48,351
2023-04-04 $116.35 $116.70 $115.52 $115.87 $115.87 35,222
2023-04-03 $115.98 $116.50 $115.83 $116.46 $116.46 27,335
2023-03-31 $114.59 $116.00 $114.59 $115.93 $115.93 18,632
2023-03-30 $114.42 $114.55 $114.00 $114.48 $114.48 35,047
2023-03-29 $113.46 $113.93 $113.33 $113.84 $113.84 21,499
2023-03-28 $112.39 $112.76 $112.04 $112.46 $112.46 49,461
2023-03-27 $113.09 $113.09 $112.52 $112.61 $112.61 25,415
2023-03-24 $111.01 $112.44 $110.88 $112.44 $112.44 50,367
2023-03-23 $111.95 $112.91 $111.02 $111.64 $111.64 40,790
2023-03-22 $112.84 $113.56 $111.17 $111.17 $111.17 14,223
2023-03-21 $112.78 $113.00 $112.15 $112.78 $112.78 47,555
2023-03-20 $110.85 $112.06 $110.85 $111.90 $111.90 130,718
2023-03-17 $111.68 $111.84 $110.56 $110.81 $110.81 29,784
2023-03-16 $109.71 $112.02 $109.67 $111.98 $111.98 74,806
2023-03-15 $109.45 $110.31 $109.11 $110.18 $110.18 52,714
2023-03-14 $110.57 $111.12 $109.63 $110.85 $110.85 28,398
2023-03-13 $108.54 $110.43 $108.46 $109.24 $109.24 16,966
2023-03-10 $110.22 $111.09 $108.98 $109.35 $109.35 20,745
2023-03-09 $112.85 $113.08 $110.69 $110.84 $110.84 19,479
2023-03-08 $112.46 $112.79 $112.11 $112.67 $112.67 30,264
2023-03-07 $114.11 $114.12 $112.35 $112.47 $112.47 16,810
2023-03-06 $114.18 $114.64 $114.00 $114.11 $114.11 57,623
2023-03-03 $112.84 $114.00 $112.68 $113.94 $113.94 24,617
2023-03-02 $111.19 $112.60 $111.07 $112.43 $112.43 28,375
2023-03-01 $111.78 $112.03 $111.23 $111.52 $111.52 40,104
2023-02-28 $112.27 $112.72 $112.13 $112.13 $112.13 32,281
2023-02-27 $113.05 $113.24 $112.36 $112.47 $112.47 22,368
2023-02-24 $112.12 $112.55 $111.72 $112.28 $112.28 19,774
2023-02-23 $113.53 $113.75 $112.38 $113.33 $113.33 77,788
2023-02-22 $113.41 $113.49 $112.59 $112.87 $112.87 18,927
2023-02-21 $114.45 $114.45 $113.11 $113.14 $113.14 16,345
2023-02-17 $114.87 $115.34 $114.55 $115.24 $115.24 69,437
2023-02-16 $115.36 $116.26 $115.19 $115.30 $115.30 33,432
2023-02-15 $115.44 $116.43 $115.44 $116.43 $116.43 32,741
2023-02-14 $116.26 $116.93 $115.44 $116.15 $116.15 25,201
2023-02-13 $115.62 $116.47 $115.62 $116.47 $116.47 14,199
2023-02-10 $114.58 $115.27 $114.58 $115.20 $115.20 30,884
2023-02-09 $116.68 $116.91 $114.58 $114.80 $114.80 79,014
2023-02-08 $116.47 $116.59 $115.64 $115.84 $115.84 56,734
2023-02-07 $115.74 $117.46 $115.41 $117.14 $117.14 67,709
2023-02-06 $116.13 $116.30 $115.78 $116.11 $116.11 27,336
2023-02-03 $116.77 $117.65 $116.37 $116.72 $116.72 50,797
2023-02-02 $117.42 $118.07 $116.86 $117.82 $117.82 47,192
2023-02-01 $114.87 $117.14 $114.41 $116.42 $116.42 132,426
2023-01-31 $114.06 $115.33 $114.00 $115.33 $115.33 87,259
2023-01-30 $114.66 $114.66 $113.74 $113.74 $113.74 22,455
2023-01-27 $114.51 $115.37 $114.44 $114.85 $114.85 10,900
2023-01-26 $114.55 $114.85 $113.81 $114.85 $114.85 19,231
2023-01-25 $113.01 $114.08 $112.55 $114.08 $114.08 20,658
2023-01-24 $113.69 $114.20 $112.55 $114.07 $114.07 21,103
2023-01-23 $113.05 $114.61 $112.94 $114.10 $114.10 47,790
2023-01-20 $111.56 $112.93 $111.14 $112.93 $112.93 17,494
2023-01-19 $111.26 $111.83 $110.99 $111.20 $111.20 36,906
2023-01-18 $114.02 $114.23 $112.01 $112.03 $112.03 184,292
2023-01-17 $114.10 $114.63 $113.76 $113.84 $113.84 62,356
2023-01-13 $113.14 $114.44 $113.14 $114.31 $114.31 31,300
2023-01-12 $113.64 $114.38 $113.21 $114.04 $114.04 25,247
2023-01-11 $112.97 $113.84 $112.86 $113.82 $113.82 30,331
2023-01-10 $112.00 $112.61 $111.74 $112.61 $112.61 27,022
2023-01-09 $112.65 $113.58 $112.07 $112.07 $112.07 31,535
2023-01-06 $111.26 $112.74 $110.26 $112.43 $112.43 11,515
2023-01-05 $110.40 $110.41 $109.81 $109.94 $109.94 60,320
2023-01-04 $111.05 $111.63 $110.36 $111.13 $111.13 22,498
2023-01-03 $110.95 $111.12 $109.54 $110.25 $110.25 12,453
2022-12-30 $109.98 $110.31 $109.29 $110.31 $110.31 34,770
2022-12-29 $109.70 $110.94 $109.70 $110.68 $110.68 21,802
2022-12-28 $110.53 $110.83 $109.12 $109.16 $109.16 29,656
2022-12-27 $110.17 $110.64 $109.99 $110.34 $110.34 30,767
2022-12-23 $109.75 $110.54 $109.36 $110.46 $110.46 23,797
2022-12-22 $109.93 $109.97 $108.53 $109.92 $109.92 30,228
2022-12-21 $110.34 $111.39 $110.27 $111.14 $111.14 238,738
2022-12-20 $109.07 $109.89 $108.95 $109.59 $109.59 28,529
2022-12-19 $110.20 $110.28 $109.00 $109.48 $109.48 22,848
2022-12-16 $110.30 $110.73 $109.72 $110.36 $110.36 43,634
2022-12-15 $113.76 $113.96 $112.35 $112.55 $111.44 21,013
2022-12-14 $115.54 $116.69 $114.78 $115.29 $114.16 12,638
2022-12-13 $117.53 $117.77 $115.24 $115.80 $114.66 30,195
2022-12-12 $113.68 $115.20 $113.68 $115.16 $114.03 32,228
2022-12-09 $114.01 $114.58 $113.49 $113.49 $112.38 32,180
2022-12-08 $113.96 $114.64 $113.96 $114.40 $113.28 14,685
2022-12-07 $113.59 $114.26 $113.32 $113.59 $112.47 44,942
2022-12-06 $114.93 $114.93 $113.03 $113.59 $112.47 12,405
2022-12-05 $115.98 $116.10 $114.79 $115.03 $113.90 30,247
2022-12-02 $115.66 $117.04 $115.65 $116.86 $116.86 89,933
2022-12-01 $117.27 $117.56 $116.48 $116.95 $116.95 51,828
2022-11-30 $113.77 $116.92 $113.26 $116.89 $116.89 77,542
2022-11-29 $113.61 $114.00 $113.12 $113.71 $113.71 102,774
2022-11-28 $115.06 $115.06 $113.66 $113.84 $113.84 17,034
2022-11-25 $115.20 $115.51 $115.20 $115.40 $115.40 17,537
2022-11-23 $114.68 $115.46 $114.68 $115.25 $115.25 10,275
2022-11-22 $113.83 $114.75 $113.76 $114.70 $114.70 31,571
2022-11-21 $113.10 $113.50 $112.96 $113.33 $113.33 22,813
2022-11-18 $113.41 $113.68 $112.82 $113.46 $113.46 60,191
2022-11-17 $111.49 $112.84 $111.49 $112.71 $112.71 38,032
2022-11-16 $112.94 $113.19 $112.69 $112.78 $112.78 17,487
2022-11-15 $114.39 $114.39 $112.82 $113.52 $113.52 11,490
2022-11-14 $113.02 $114.12 $112.73 $112.76 $112.76 51,215
2022-11-11 $112.65 $113.57 $112.58 $113.40 $113.40 12,608
2022-11-10 $111.26 $113.00 $110.78 $112.93 $112.93 22,554
2022-11-09 $109.14 $109.42 $107.75 $107.82 $107.82 11,488
2022-11-08 $109.17 $110.41 $108.99 $109.65 $109.65 11,608
2022-11-07 $107.81 $108.98 $107.81 $108.87 $108.87 15,297
2022-11-04 $107.54 $107.90 $106.30 $107.69 $107.69 38,246
2022-11-03 $106.10 $106.97 $105.82 $106.39 $106.39 39,186
2022-11-02 $109.64 $110.76 $107.44 $107.44 $107.44 29,791
2022-11-01 $110.43 $110.47 $109.36 $109.85 $109.85 16,789
2022-10-31 $110.14 $110.63 $109.85 $110.02 $110.02 23,627
2022-10-28 $108.30 $110.87 $108.30 $110.86 $110.86 15,405
2022-10-27 $108.77 $108.99 $108.01 $108.07 $108.07 29,970
2022-10-26 $108.34 $109.86 $108.34 $108.55 $108.55 25,102
2022-10-25 $107.33 $108.93 $107.33 $108.87 $108.87 14,880
2022-10-24 $106.49 $107.55 $106.20 $107.26 $107.26 17,147
2022-10-21 $103.22 $106.01 $103.22 $105.87 $105.87 20,371
2022-10-20 $104.31 $105.26 $103.38 $103.63 $103.63 60,708
2022-10-19 $104.54 $105.20 $103.65 $104.30 $104.30 37,564
2022-10-18 $106.16 $106.16 $104.35 $105.16 $105.16 25,012
2022-10-17 $103.38 $104.30 $103.38 $104.03 $104.03 46,870
2022-10-14 $104.34 $104.39 $101.64 $101.73 $101.73 65,523
2022-10-13 $99.14 $104.09 $99.14 $103.67 $103.67 50,299
2022-10-12 $102.22 $102.22 $101.24 $101.25 $101.25 36,008
2022-10-11 $101.74 $102.91 $101.25 $101.69 $101.69 28,302
2022-10-10 $103.04 $103.04 $101.66 $102.26 $102.26 29,412
2022-10-07 $104.45 $104.46 $102.30 $102.73 $102.73 28,749
2022-10-06 $106.30 $106.77 $105.42 $105.54 $105.54 36,954
2022-10-05 $105.87 $107.33 $105.37 $106.65 $106.65 19,648
2022-10-04 $105.59 $107.02 $105.59 $107.02 $107.02 49,011
2022-10-03 $102.49 $104.65 $102.49 $104.19 $104.19 34,919
2022-09-30 $102.62 $103.66 $101.46 $101.57 $101.57 70,664
2022-09-29 $103.83 $103.83 $102.11 $102.86 $102.86 70,527
2022-09-28 $103.23 $105.26 $103.02 $104.80 $104.80 90,023
2022-09-27 $104.08 $104.61 $102.32 $102.78 $102.78 37,163
2022-09-26 $104.27 $104.56 $102.97 $103.20 $103.20 36,671
2022-09-23 $104.69 $104.69 $103.28 $104.31 $104.31 106,847
2022-09-22 $106.18 $106.51 $105.53 $105.70 $105.70 35,788
2022-09-21 $108.49 $109.22 $106.38 $106.38 $106.38 20,030
2022-09-20 $108.49 $108.49 $107.42 $107.97 $107.97 20,271
2022-09-19 $107.83 $109.39 $107.83 $109.37 $109.37 38,650
2022-09-16 $108.08 $108.87 $107.96 $108.74 $108.74 60,683
2022-09-15 $110.12 $110.71 $108.98 $109.36 $109.36 132,288
2022-09-14 $110.69 $110.89 $109.68 $110.48 $110.48 37,396
2022-09-13 $112.77 $112.77 $110.07 $110.37 $110.37 43,101
2022-09-12 $114.65 $115.36 $114.62 $115.02 $115.02 42,501
2022-09-09 $113.54 $114.45 $113.47 $114.22 $114.22 13,331
2022-09-08 $111.12 $112.70 $111.01 $112.69 $112.69 24,973
2022-09-07 $110.07 $112.09 $110.07 $111.89 $111.89 140,045
2022-09-06 $110.50 $110.94 $109.50 $109.90 $109.90 20,188
2022-09-02 $112.42 $112.78 $109.90 $110.26 $110.26 59,496
2022-09-01 $110.35 $111.66 $109.94 $111.57 $111.57 37,636
2022-08-31 $112.02 $112.07 $111.07 $111.07 $111.07 7,773
2022-08-30 $113.16 $113.16 $111.48 $111.88 $111.88 28,259
2022-08-29 $113.07 $113.73 $112.66 $112.93 $112.93 14,145
2022-08-26 $117.36 $117.48 $113.70 $113.72 $113.72 16,368
2022-08-25 $116.32 $117.44 $116.09 $117.43 $117.43 18,163
2022-08-24 $115.79 $116.27 $115.60 $115.96 $115.96 10,815
2022-08-23 $116.17 $116.52 $115.66 $115.69 $115.69 17,014
2022-08-22 $117.18 $117.18 $116.11 $116.29 $116.29 14,597
2022-08-19 $119.18 $119.18 $118.22 $118.51 $118.51 65,166
2022-08-18 $119.45 $120.00 $119.28 $119.78 $119.78 17,554
2022-08-17 $119.49 $120.08 $119.08 $119.47 $119.47 63,638
2022-08-16 $119.64 $120.84 $119.64 $120.35 $120.35 24,948
2022-08-15 $118.77 $120.12 $118.77 $119.99 $119.99 15,272
2022-08-12 $118.38 $119.41 $118.22 $119.41 $119.41 17,835
2022-08-11 $118.38 $118.94 $117.44 $117.53 $117.53 19,714
2022-08-10 $117.51 $117.86 $117.28 $117.76 $117.76 15,166
2022-08-09 $115.95 $115.95 $115.39 $115.70 $115.70 39,844
2022-08-08 $116.72 $117.05 $115.99 $116.14 $116.14 10,466
2022-08-05 $115.59 $116.24 $115.27 $116.24 $116.24 13,452
2022-08-04 $116.34 $116.34 $115.85 $116.13 $116.13 10,190
2022-08-03 $115.18 $116.41 $115.16 $116.14 $116.14 9,678
2022-08-02 $114.94 $115.83 $114.44 $114.65 $114.65 30,742
2022-08-01 $115.25 $115.96 $114.99 $115.43 $115.43 28,472
2022-07-29 $114.66 $115.88 $114.66 $115.65 $115.65 26,150
2022-07-28 $113.57 $114.79 $112.58 $114.69 $114.69 34,051
2022-07-27 $111.85 $113.76 $111.73 $113.39 $113.39 33,170
2022-07-26 $111.85 $111.85 $110.90 $111.15 $111.15 21,991
2022-07-25 $112.08 $112.22 $111.53 $112.06 $112.06 27,044
2022-07-22 $113.14 $113.14 $111.41 $111.98 $111.98 141,280
2022-07-21 $111.62 $112.99 $111.62 $112.98 $112.98 55,516
2022-07-20 $111.98 $112.53 $111.40 $112.18 $112.18 39,979
2022-07-19 $110.24 $111.89 $110.24 $111.73 $111.73 35,692
2022-07-18 $110.82 $110.89 $108.76 $108.98 $108.98 38,283
2022-07-15 $108.96 $110.13 $108.96 $110.08 $110.08 30,994
2022-07-14 $107.18 $108.24 $106.41 $108.07 $108.07 37,180
2022-07-13 $107.80 $109.19 $107.72 $108.42 $108.42 42,586
2022-07-12 $109.41 $110.17 $108.54 $108.89 $108.89 24,243
2022-07-11 $110.23 $110.44 $109.63 $109.77 $109.77 15,124
2022-07-08 $110.25 $111.18 $110.25 $110.78 $110.78 27,812
2022-07-07 $110.00 $111.11 $110.00 $110.93 $110.93 34,807
2022-07-06 $109.32 $110.24 $108.82 $109.57 $109.57 29,874
2022-07-05 $107.55 $109.02 $106.85 $109.02 $109.02 34,706
2022-07-01 $108.21 $109.13 $107.32 $109.01 $109.01 227,546
2022-06-30 $107.27 $108.90 $106.93 $108.03 $108.03 66,872
2022-06-29 $108.22 $108.92 $108.22 $108.66 $108.66 23,844
2022-06-28 $111.78 $111.78 $108.60 $108.65 $108.65 31,657
2022-06-27 $111.33 $111.33 $110.54 $110.76 $110.76 40,389
2022-06-24 $109.12 $111.04 $109.11 $111.04 $111.04 24,044
2022-06-23 $107.43 $108.04 $106.64 $107.92 $107.92 27,427
2022-06-22 $105.65 $107.70 $105.65 $106.69 $106.69 21,730
2022-06-21 $105.36 $106.87 $105.36 $106.52 $106.52 32,976
2022-06-17 $104.50 $104.73 $103.37 $104.18 $104.18 38,398
2022-06-16 $104.78 $104.78 $103.26 $103.89 $103.89 55,775
2022-06-15 $106.83 $108.15 $105.32 $106.83 $106.83 40,001
2022-06-14 $106.47 $106.62 $104.89 $105.61 $105.61 72,326
2022-06-13 $107.51 $107.79 $105.77 $106.04 $106.04 37,383
2022-06-10 $110.52 $110.90 $109.86 $109.88 $109.88 32,732
2022-06-09 $114.77 $115.45 $112.66 $112.67 $112.67 21,934
2022-06-08 $116.32 $116.48 $115.08 $115.27 $115.27 24,355
2022-06-07 $114.56 $116.74 $114.56 $116.72 $116.72 19,677
2022-06-06 $116.34 $116.83 $115.47 $115.65 $115.65 23,319
2022-06-03 $115.91 $116.12 $115.25 $115.43 $115.43 17,620
2022-06-02 $114.93 $116.96 $114.32 $116.92 $116.92 49,125
2022-06-01 $116.39 $116.74 $114.46 $115.06 $115.06 27,131
2022-05-31 $116.27 $117.61 $116.27 $116.85 $116.08 18,895
2022-05-27 $116.33 $117.85 $116.19 $117.84 $117.07 14,494
2022-05-26 $114.39 $115.82 $114.39 $115.41 $114.65 15,853
2022-05-25 $112.40 $113.90 $112.37 $113.42 $112.67 42,525
2022-05-24 $111.94 $112.95 $110.74 $112.55 $111.81 19,615
2022-05-23 $111.91 $113.06 $111.91 $112.94 $112.20 17,709
2022-05-20 $111.61 $111.61 $108.65 $111.00 $110.27 47,562
2022-05-19 $110.36 $111.40 $109.89 $110.58 $109.85 75,887
2022-05-18 $114.20 $114.20 $110.97 $111.23 $110.50 22,500
2022-05-17 $115.32 $115.71 $114.50 $115.67 $114.91 50,531
2022-05-16 $113.63 $114.72 $113.39 $113.84 $113.09 46,649
2022-05-13 $112.78 $114.14 $112.78 $113.94 $113.19 20,326
2022-05-12 $110.85 $112.32 $109.95 $111.75 $111.02 57,331
2022-05-11 $112.59 $114.21 $111.51 $111.56 $110.83 57,974
2022-05-10 $114.37 $114.38 $112.00 $112.91 $112.17 58,854
2022-05-09 $114.35 $114.35 $112.57 $112.88 $112.14 40,899
2022-05-06 $115.67 $116.51 $114.72 $115.79 $115.03 39,550
2022-05-05 $119.02 $119.11 $115.37 $116.45 $115.68 46,206
2022-05-04 $117.14 $120.35 $116.43 $120.13 $119.34 53,871
2022-05-03 $116.41 $117.73 $116.39 $116.91 $116.14 56,273
2022-05-02 $116.06 $117.02 $114.40 $116.43 $115.66 63,221
2022-04-29 $119.29 $119.58 $115.88 $116.05 $115.29 19,964
2022-04-28 $118.76 $120.59 $117.76 $120.09 $119.30 35,052
2022-04-27 $117.57 $118.83 $117.12 $117.55 $116.78 46,164
2022-04-26 $119.23 $119.55 $117.40 $117.40 $116.63 38,285
2022-04-25 $118.96 $120.17 $117.70 $120.11 $119.32 51,976
2022-04-22 $122.34 $122.34 $119.43 $119.43 $118.65 18,987
2022-04-21 $125.15 $125.45 $122.58 $122.78 $121.97 27,866
2022-04-20 $124.67 $125.11 $124.17 $124.45 $123.63 42,669
2022-04-19 $122.13 $124.30 $122.13 $124.08 $123.26 43,414
2022-04-18 $122.40 $122.85 $121.85 $122.30 $121.50 66,700
2022-04-14 $123.88 $124.10 $122.62 $122.62 $121.81 19,509
2022-04-13 $122.55 $123.83 $122.55 $123.74 $122.93 23,732
2022-04-12 $124.07 $124.21 $122.28 $122.68 $121.87 33,627
2022-04-11 $124.36 $124.57 $123.13 $123.20 $122.39 63,882
2022-04-08 $124.89 $125.54 $124.61 $124.91 $124.09 36,912
2022-04-07 $123.91 $125.36 $123.70 $124.85 $124.03 46,612
2022-04-06 $123.70 $124.44 $123.44 $124.24 $123.42 38,038
2022-04-05 $125.83 $126.17 $124.29 $124.55 $123.73 25,083
2022-04-04 $125.18 $125.62 $124.80 $125.61 $124.78 85,878
2022-04-01 $124.88 $125.13 $124.07 $125.06 $124.24 96,076
2022-03-31 $126.15 $126.23 $124.52 $124.60 $123.78 23,871
2022-03-30 $126.58 $126.70 $125.81 $126.19 $125.36 19,536
2022-03-29 $126.21 $126.85 $125.74 $126.71 $125.88 21,746
2022-03-28 $124.15 $125.16 $123.79 $125.14 $124.32 25,874
2022-03-25 $124.04 $124.54 $123.62 $124.49 $123.67 19,991
2022-03-24 $122.71 $123.83 $122.71 $123.83 $123.02 68,045
2022-03-23 $123.19 $123.31 $122.25 $122.27 $121.47 14,486
2022-03-22 $123.25 $124.08 $123.25 $123.82 $123.01 105,595
2022-03-21 $123.49 $123.50 $121.97 $122.81 $122.00 104,491
2022-03-18 $121.37 $123.03 $121.37 $122.99 $122.18 65,338
2022-03-17 $120.23 $121.84 $120.23 $121.84 $121.04 25,603
2022-03-16 $119.21 $120.41 $117.85 $120.39 $119.60 132,667
2022-03-15 $117.16 $118.45 $116.82 $118.32 $117.54 27,057
2022-03-14 $117.05 $117.98 $116.00 $116.24 $115.48 52,359
2022-03-11 $118.55 $118.78 $116.65 $116.76 $115.99 53,554
2022-03-10 $116.99 $118.14 $116.74 $117.99 $117.21 83,458
2022-03-09 $117.96 $118.94 $117.61 $118.34 $117.56 46,007
2022-03-08 $117.05 $118.62 $115.80 $115.85 $115.09 54,972
2022-03-07 $119.45 $119.45 $117.12 $117.19 $116.42 71,568
2022-03-04 $119.28 $120.05 $118.73 $120.05 $119.26 65,381
2022-03-03 $120.93 $121.45 $119.81 $120.39 $119.60 64,985
2022-03-02 $118.78 $120.89 $118.78 $120.47 $119.68 129,847
2022-03-01 $120.07 $120.07 $117.77 $118.44 $117.66 44,430
2022-02-28 $118.97 $120.17 $118.47 $119.77 $118.98 73,194
2022-02-25 $118.06 $120.46 $118.06 $120.41 $119.62 259,367
2022-02-24 $113.70 $117.74 $113.70 $117.74 $116.97 45,832
2022-02-23 $118.76 $118.95 $116.27 $116.34 $115.58 66,016
2022-02-22 $118.52 $119.49 $117.34 $118.10 $117.32 44,356
2022-02-18 $119.58 $120.20 $118.70 $119.16 $118.38 30,695
2022-02-17 $121.19 $121.19 $119.69 $119.84 $119.05 28,464
2022-02-16 $121.56 $122.41 $120.89 $122.04 $121.24 101,715
2022-02-15 $122.00 $122.10 $121.51 $121.98 $121.18 31,352
2022-02-14 $120.98 $121.12 $119.60 $120.47 $119.68 59,059
2022-02-11 $123.18 $123.54 $120.90 $121.20 $120.40 53,960
2022-02-10 $123.83 $124.86 $122.56 $123.06 $122.25 32,603
2022-02-09 $124.72 $125.47 $124.72 $125.35 $124.53 22,536
2022-02-08 $122.63 $123.81 $122.47 $123.57 $122.76 27,287
2022-02-07 $123.34 $123.66 $122.61 $122.82 $122.01 17,456
2022-02-04 $122.86 $124.12 $122.11 $123.24 $122.43 15,311
2022-02-03 $124.44 $124.61 $123.18 $123.33 $122.52 47,995
2022-02-02 $124.87 $125.93 $124.75 $125.76 $124.93 24,990
2022-02-01 $124.03 $124.65 $123.31 $124.56 $123.74 365,705
2022-01-31 $121.91 $123.94 $121.91 $123.90 $123.09 40,625
2022-01-28 $119.56 $122.06 $118.48 $122.04 $121.24 72,402
2022-01-27 $120.69 $121.48 $118.89 $119.31 $118.53 30,304
2022-01-26 $121.57 $121.84 $118.68 $119.59 $118.80 109,360
2022-01-25 $120.00 $121.50 $118.79 $120.30 $119.51 110,218
2022-01-24 $119.89 $121.99 $117.52 $121.90 $121.10 98,294
2022-01-21 $122.86 $123.70 $121.36 $121.45 $120.65 306,710
2022-01-20 $124.81 $126.22 $123.09 $123.20 $122.39 56,209
2022-01-19 $125.83 $126.22 $124.46 $124.47 $123.65 41,151
2022-01-18 $126.32 $126.32 $125.26 $125.42 $124.60 54,818
2022-01-14 $126.76 $127.56 $126.46 $127.50 $126.66 77,661
2022-01-13 $129.42 $129.42 $127.41 $127.57 $126.73 59,811
2022-01-12 $128.92 $129.35 $128.53 $129.03 $128.18 26,054
2022-01-11 $127.80 $128.81 $127.12 $128.76 $127.91 32,755
2022-01-10 $127.38 $127.98 $126.02 $127.93 $127.09 38,559
2022-01-07 $128.85 $128.85 $127.85 $128.03 $127.19 271,569
2022-01-06 $128.45 $129.33 $128.19 $128.61 $127.76 38,786
2022-01-05 $130.56 $130.95 $128.67 $128.72 $127.87 27,126
2022-01-04 $131.16 $131.22 $130.32 $130.79 $129.93 86,416
2022-01-03 $130.99 $130.99 $129.87 $130.61 $129.75 46,560
2021-12-31 $131.12 $131.13 $130.60 $130.61 $129.75 14,569
2021-12-30 $131.30 $131.51 $130.90 $130.91 $130.05 17,714
2021-12-29 $130.87 $131.41 $130.76 $131.16 $130.30 23,071
2021-12-28 $130.97 $131.16 $130.61 $130.74 $129.88 17,516
2021-12-27 $129.54 $130.77 $129.52 $130.74 $129.88 27,071
2021-12-23 $129.00 $129.48 $129.00 $129.09 $128.24 16,920
2021-12-22 $127.04 $128.39 $127.04 $128.39 $127.55 18,147
2021-12-21 $126.40 $127.33 $126.06 $127.31 $126.47 18,901
2021-12-20 $125.02 $125.60 $124.67 $125.58 $124.75 33,817
2021-12-17 $126.70 $127.70 $126.63 $126.85 $126.02 16,627
2021-12-16 $129.98 $130.28 $128.95 $129.13 $127.35 10,696
2021-12-15 $127.65 $129.61 $127.44 $129.61 $127.83 16,493
2021-12-14 $127.36 $128.09 $126.97 $127.53 $125.78 24,060
2021-12-13 $128.51 $128.88 $128.34 $128.34 $126.57 26,844
2021-12-10 $128.43 $128.90 $128.04 $128.82 $127.05 13,841
2021-12-09 $128.18 $128.37 $127.73 $127.74 $125.98 10,199
2021-12-08 $128.37 $128.51 $127.71 $128.44 $126.67 16,488
2021-12-07 $127.45 $128.28 $127.45 $128.11 $126.35 21,921
2021-12-06 $125.62 $126.41 $125.50 $125.99 $124.26 40,819
2021-12-03 $125.04 $125.19 $123.76 $124.74 $123.02 21,322
2021-12-02 $123.52 $125.85 $123.52 $125.33 $123.61 36,265
2021-12-01 $125.96 $126.84 $123.40 $123.45 $121.75 23,093
2021-11-30 $126.42 $126.83 $124.55 $124.65 $122.94 51,787
2021-11-29 $127.24 $127.71 $126.59 $127.35 $125.60 25,093
2021-11-26 $126.79 $127.24 $125.84 $125.98 $124.25 8,485
2021-11-24 $127.59 $128.43 $127.59 $128.43 $126.66 18,115
2021-11-23 $127.38 $128.09 $127.14 $128.09 $126.33 22,893
2021-11-22 $128.45 $129.12 $127.74 $127.74 $125.98 19,701
2021-11-19 $128.51 $128.77 $128.19 $128.22 $126.46 74,308
2021-11-18 $128.44 $128.57 $127.88 $128.47 $126.70 20,407
2021-11-17 $128.47 $128.56 $128.34 $128.45 $126.68 10,297
2021-11-16 $129.16 $129.48 $129.01 $129.10 $127.32 24,888
2021-11-15 $128.97 $129.04 $128.53 $128.73 $126.96 8,095
2021-11-12 $128.02 $128.88 $128.00 $128.74 $126.97 8,925
2021-11-11 $127.81 $127.89 $127.63 $127.75 $125.99 24,994
2021-11-10 $128.30 $128.41 $127.42 $127.70 $125.94 19,136
2021-11-09 $128.38 $128.49 $128.04 $128.34 $126.57 18,287
2021-11-08 $128.51 $128.63 $128.22 $128.58 $126.81 37,181
2021-11-05 $128.65 $128.91 $128.00 $128.19 $126.43 22,250
2021-11-04 $128.12 $128.30 $127.88 $128.25 $126.49 21,024
2021-11-03 $126.91 $127.67 $126.77 $127.63 $125.87 20,840
2021-11-02 $126.70 $127.13 $126.70 $127.01 $125.26 32,690
2021-11-01 $126.81 $126.81 $126.17 $126.36 $124.62 7,720
2021-10-29 $125.73 $126.55 $125.73 $126.40 $124.66 12,856
2021-10-28 $125.62 $126.03 $125.56 $126.03 $124.30 22,846
2021-10-27 $125.90 $125.90 $124.94 $124.97 $123.25 28,539
2021-10-26 $126.59 $126.59 $126.11 $126.11 $124.38 16,525
2021-10-25 $126.10 $126.30 $125.48 $126.01 $124.28 13,583
2021-10-22 $125.82 $125.84 $125.17 $125.74 $124.01 14,651
2021-10-21 $125.22 $125.64 $125.00 $125.63 $123.90 18,940
2021-10-20 $125.00 $125.36 $125.00 $125.16 $123.44 23,047
2021-10-19 $124.00 $124.68 $124.00 $124.65 $122.94 24,691
2021-10-18 $122.65 $123.66 $122.65 $123.64 $121.94 24,944
2021-10-15 $123.32 $123.60 $123.13 $123.29 $121.59 24,581
2021-10-14 $121.85 $122.67 $121.78 $122.67 $120.98 24,838
2021-10-13 $120.23 $120.68 $119.80 $120.57 $118.91 19,144
2021-10-12 $120.17 $120.80 $119.91 $120.14 $118.49 14,782
2021-10-11 $121.11 $121.81 $120.48 $120.49 $118.83 12,418
2021-10-08 $121.52 $121.76 $121.20 $121.31 $119.64 18,207
2021-10-07 $121.10 $122.37 $121.10 $121.53 $119.86 21,019
2021-10-06 $118.81 $120.47 $118.67 $120.47 $118.81 12,255
2021-10-05 $119.25 $120.51 $119.25 $120.06 $118.41 47,580
2021-10-04 $120.17 $120.17 $118.42 $118.83 $117.20 31,780
2021-10-01 $119.90 $120.91 $118.56 $120.39 $118.73 26,901
2021-09-30 $121.16 $121.23 $119.29 $119.29 $117.65 15,448
2021-09-29 $120.71 $121.17 $120.54 $120.56 $118.90 14,155
2021-09-28 $121.78 $121.78 $120.13 $120.18 $118.53 24,961
2021-09-27 $122.81 $123.09 $122.46 $122.51 $120.83 11,340
2021-09-24 $122.69 $123.30 $122.69 $123.13 $121.44 32,567
2021-09-23 $122.27 $123.47 $122.27 $123.08 $121.39 21,356
2021-09-22 $121.42 $122.27 $121.20 $121.72 $120.05 15,158
2021-09-21 $121.68 $121.83 $120.90 $120.92 $119.26 17,266
2021-09-20 $121.50 $121.67 $119.68 $120.94 $119.27 19,671
2021-09-17 $123.65 $123.65 $122.68 $122.84 $121.15 30,003
2021-09-16 $124.04 $124.08 $123.22 $123.88 $122.18 14,739
2021-09-15 $123.35 $124.29 $123.34 $124.09 $122.38 13,793
2021-09-14 $124.22 $124.22 $123.00 $123.23 $121.54 16,329
2021-09-13 $124.27 $124.37 $123.33 $123.90 $122.20 12,268
2021-09-10 $124.79 $124.79 $123.78 $123.78 $122.08 14,623
2021-09-09 $125.22 $125.42 $124.56 $124.57 $122.86 9,915
2021-09-08 $125.06 $125.28 $124.89 $125.20 $123.48 9,173
2021-09-07 $125.93 $125.93 $125.14 $125.21 $123.49 18,330
2021-09-03 $125.98 $126.30 $125.71 $126.08 $124.34 32,651
2021-09-02 $126.10 $126.13 $125.74 $126.06 $124.33 32,491
2021-09-01 $125.86 $125.92 $125.52 $125.74 $124.01 15,570
2021-08-31 $125.88 $125.88 $125.50 $125.63 $123.90 20,660
2021-08-30 $125.55 $126.04 $125.55 $125.82 $124.09 13,196
2021-08-27 $124.99 $125.56 $124.89 $125.42 $123.70 24,037
2021-08-26 $124.97 $125.03 $124.54 $124.58 $122.86 14,286
2021-08-25 $125.10 $125.45 $125.04 $125.32 $123.60 15,667
2021-08-24 $125.25 $125.31 $125.07 $125.07 $123.35 69,122
2021-08-23 $124.69 $125.40 $124.69 $125.12 $123.40 30,700
2021-08-20 $123.76 $124.43 $123.26 $124.38 $122.67 21,112
2021-08-19 $122.10 $123.70 $122.10 $123.35 $121.65 25,557
2021-08-18 $124.18 $124.42 $122.89 $122.94 $121.25 11,042
2021-08-17 $124.38 $124.45 $123.66 $124.36 $122.65 33,532
2021-08-16 $124.08 $124.86 $123.90 $124.86 $123.14 17,729
2021-08-13 $123.90 $124.27 $123.90 $124.26 $122.55 22,226
2021-08-12 $123.60 $124.04 $123.60 $123.97 $122.27 39,187
2021-08-11 $123.96 $123.96 $123.64 $123.79 $122.09 5,889
2021-08-10 $123.41 $123.63 $123.40 $123.54 $121.84 37,397
2021-08-09 $123.60 $123.60 $123.35 $123.41 $121.71 28,090
2021-08-06 $123.51 $123.60 $123.32 $123.47 $121.77 6,832
2021-08-05 $123.00 $123.35 $122.94 $123.35 $121.65 10,478
2021-08-04 $122.92 $123.04 $122.61 $122.66 $120.97 24,013
2021-08-03 $122.35 $123.17 $122.30 $123.17 $121.48 11,107
2021-08-02 $122.90 $122.98 $122.23 $122.25 $120.57 10,274
2021-07-30 $122.28 $122.88 $122.28 $122.52 $120.84 12,558
2021-07-29 $122.85 $123.11 $122.82 $122.84 $121.15 10,756
2021-07-28 $122.70 $122.78 $122.26 $122.44 $120.76 49,937
2021-07-27 $122.40 $122.57 $121.80 $122.57 $120.88 10,646
2021-07-26 $122.78 $122.84 $122.48 $122.79 $121.10 18,066
2021-07-23 $121.95 $122.86 $121.90 $122.79 $121.10 28,051
2021-07-22 $121.24 $121.52 $121.08 $121.51 $119.84 13,909
2021-07-21 $120.65 $121.30 $120.65 $121.30 $119.63 13,767
2021-07-20 $119.74 $120.81 $119.74 $120.54 $118.88 14,665
2021-07-19 $119.52 $119.57 $118.31 $118.96 $117.32 13,003
2021-07-16 $121.39 $121.40 $120.52 $120.54 $118.88 8,616
2021-07-15 $120.85 $121.17 $120.80 $121.11 $119.44 85,578
2021-07-14 $121.66 $121.78 $121.19 $121.37 $119.70 11,933
2021-07-13 $121.21 $121.75 $121.15 $121.19 $119.52 6,415
2021-07-12 $120.96 $121.50 $120.96 $121.47 $119.80 9,256
2021-07-09 $120.74 $121.28 $120.64 $121.21 $119.54 11,526
2021-07-08 $119.81 $120.34 $119.41 $120.01 $118.36 15,463
2021-07-07 $120.82 $121.12 $120.58 $121.05 $119.39 14,876
2021-07-06 $120.70 $120.70 $119.90 $120.56 $118.90 28,999
2021-07-02 $120.26 $120.97 $120.26 $120.91 $119.25 31,805
2021-07-01 $119.52 $120.03 $119.52 $119.95 $118.30 22,576
2021-06-30 $119.38 $119.50 $119.26 $119.45 $117.81 27,046
2021-06-29 $119.62 $119.62 $119.31 $119.35 $117.71 19,705
2021-06-28 $119.16 $119.39 $119.05 $119.38 $117.73 8,275
2021-06-25 $118.70 $119.14 $118.70 $119.11 $117.47 9,757
2021-06-24 $118.44 $118.60 $118.36 $118.50 $116.87 8,303
2021-06-23 $117.99 $118.05 $117.75 $117.75 $116.13 15,868
2021-06-22 $117.40 $118.17 $117.40 $118.09 $116.47 12,982
2021-06-21 $116.72 $117.54 $116.72 $117.54 $115.92 35,997
2021-06-18 $116.65 $116.65 $115.90 $115.98 $114.38 14,856
2021-06-17 $117.47 $117.74 $117.13 $117.48 $115.86 26,136
2021-06-16 $118.56 $118.56 $117.00 $117.49 $115.87 16,058
2021-06-15 $118.39 $118.43 $118.18 $118.28 $116.65 8,613
2021-06-14 $118.35 $118.59 $118.00 $118.59 $116.96 24,602
2021-06-11 $118.55 $118.55 $118.01 $118.37 $116.74 17,445
2021-06-10 $117.71 $118.43 $117.71 $118.36 $116.73 19,175
2021-06-09 $117.78 $118.04 $117.63 $117.64 $116.02 44,139
2021-06-08 $118.19 $118.19 $117.34 $117.69 $116.07 19,468
2021-06-07 $117.86 $117.86 $117.53 $117.74 $116.12 29,903
2021-06-04 $117.44 $117.83 $117.43 $117.81 $116.19 20,383
2021-06-03 $116.63 $116.97 $116.03 $116.80 $115.19 32,198
2021-06-02 $116.78 $117.07 $116.76 $116.86 $115.25 9,915
2021-06-01 $117.72 $117.72 $116.49 $116.56 $114.96 42,047
2021-05-28 $117.88 $117.94 $117.55 $117.55 $115.20 9,921
2021-05-27 $117.60 $117.70 $117.27 $117.43 $115.08 30,791
2021-05-26 $117.37 $117.37 $117.00 $117.23 $114.89 15,743
2021-05-25 $117.62 $117.76 $116.98 $117.06 $114.72 62,175
2021-05-24 $117.33 $117.90 $117.33 $117.56 $115.21 9,788
2021-05-21 $117.21 $117.50 $116.79 $116.80 $114.47 11,985
2021-05-20 $115.54 $117.10 $115.54 $116.76 $114.43 10,713
2021-05-19 $114.75 $115.56 $114.21 $115.56 $113.25 14,415
2021-05-18 $117.05 $117.05 $116.04 $116.04 $113.72 12,975
2021-05-17 $116.67 $116.94 $116.54 $116.80 $114.46 14,191
2021-05-14 $116.36 $117.26 $116.36 $117.06 $114.72 25,388
2021-05-13 $114.21 $115.99 $114.21 $115.62 $113.31 41,237
2021-05-12 $115.96 $115.96 $113.99 $114.07 $111.79 68,182
2021-05-11 $116.50 $116.67 $115.69 $116.21 $113.88 31,302
2021-05-10 $118.42 $118.60 $117.37 $117.37 $115.02 46,813
2021-05-07 $117.72 $118.03 $117.65 $117.97 $115.62 37,809
2021-05-06 $116.17 $117.19 $115.93 $117.19 $114.85 16,900
2021-05-05 $116.30 $116.46 $116.06 $116.17 $113.85 22,334
2021-05-04 $116.13 $116.13 $115.20 $116.01 $113.69 55,232
2021-05-03 $116.40 $116.75 $116.40 $116.40 $114.08 9,960
2021-04-30 $115.73 $116.07 $115.62 $115.73 $113.42 49,097
2021-04-29 $116.33 $116.63 $115.86 $116.51 $114.18 12,724
2021-04-28 $115.99 $116.12 $115.79 $115.79 $113.47 159,408
2021-04-27 $115.82 $116.00 $115.76 $115.97 $113.65 9,601
2021-04-26 $116.37 $116.37 $115.93 $115.96 $113.64 7,379
2021-04-23 $115.22 $116.33 $115.14 $116.06 $113.74 14,998
2021-04-22 $115.65 $116.09 $114.91 $115.12 $112.82 15,620
2021-04-21 $115.09 $116.06 $115.09 $116.02 $113.70 16,299
2021-04-20 $115.36 $115.41 $114.74 $115.05 $112.75 27,807
2021-04-19 $116.04 $116.04 $115.33 $115.47 $113.16 25,977
2021-04-16 $115.96 $116.16 $115.78 $116.00 $113.68 8,515
2021-04-15 $114.73 $115.56 $114.73 $115.48 $113.17 11,783
2021-04-14 $114.50 $114.68 $114.24 $114.24 $111.96 13,240
2021-04-13 $114.27 $114.46 $114.06 $114.39 $112.10 112,358
2021-04-12 $114.22 $114.33 $114.03 $114.31 $112.03 16,809
2021-04-09 $113.62 $114.35 $113.62 $114.29 $112.01 18,343
2021-04-08 $113.43 $113.63 $113.40 $113.56 $111.29 14,806
2021-04-07 $112.98 $113.45 $112.98 $113.33 $111.07 49,075
2021-04-06 $113.39 $113.63 $113.15 $113.28 $111.02 232,540
2021-04-05 $112.64 $113.66 $112.64 $113.39 $111.12 87,081
2021-04-01 $111.25 $112.15 $111.25 $112.15 $109.91 46,621
2021-03-31 $110.95 $111.59 $110.95 $111.08 $108.86 36,600
2021-03-30 $111.36 $111.36 $110.80 $110.93 $108.71 50,208
2021-03-29 $111.03 $111.72 $110.78 $111.47 $109.24 15,548
2021-03-26 $109.90 $111.48 $109.78 $111.40 $109.17 20,083
2021-03-25 $108.47 $109.62 $108.11 $109.44 $107.25 20,416
2021-03-24 $109.39 $109.85 $108.75 $108.75 $106.58 17,847
2021-03-23 $109.47 $109.83 $108.75 $108.97 $106.79 20,020
2021-03-22 $109.04 $109.88 $108.91 $109.65 $107.46 16,621
2021-03-19 $109.33 $109.52 $108.63 $108.99 $106.81 26,197
2021-03-18 $110.13 $110.47 $109.18 $109.32 $107.14 21,752
2021-03-17 $109.95 $110.60 $109.81 $110.50 $108.29 17,620
2021-03-16 $110.65 $110.68 $110.34 $110.48 $108.27 17,781
2021-03-15 $110.19 $110.48 $109.46 $110.48 $108.27 12,308
2021-03-12 $109.17 $109.89 $109.17 $109.85 $107.65 17,804
2021-03-11 $109.26 $110.10 $109.20 $109.53 $107.34 16,141
2021-03-10 $108.74 $109.20 $108.40 $108.76 $106.59 11,595
2021-03-09 $108.18 $108.79 $107.93 $107.94 $105.78 24,214
2021-03-08 $107.19 $108.53 $107.04 $107.09 $104.95 16,469
2021-03-05 $105.89 $107.18 $104.67 $107.14 $105.00 37,894
2021-03-04 $106.33 $106.58 $104.10 $104.75 $102.66 86,267
2021-03-03 $107.17 $107.17 $106.16 $106.16 $104.04 29,938
2021-03-02 $107.75 $107.92 $107.22 $107.24 $105.10 38,053
2021-03-01 $106.98 $108.14 $106.98 $107.73 $105.58 12,487
2021-02-26 $106.48 $106.73 $105.16 $105.86 $103.75 117,978
2021-02-25 $108.31 $108.36 $106.09 $106.44 $104.31 49,005
2021-02-24 $107.23 $108.63 $106.93 $108.53 $106.36 41,154
2021-02-23 $106.80 $107.66 $106.28 $107.22 $105.08 54,493
2021-02-22 $106.68 $107.60 $106.68 $107.13 $104.99 78,047
2021-02-19 $108.37 $108.37 $107.51 $107.56 $105.41 63,988
2021-02-18 $107.78 $108.09 $107.36 $107.94 $105.78 53,287
2021-02-17 $107.86 $108.29 $107.61 $108.27 $106.11 65,887
2021-02-16 $108.67 $108.67 $108.06 $108.15 $105.99 12,621
2021-02-12 $107.76 $108.23 $107.75 $108.23 $106.07 17,406
2021-02-11 $107.93 $107.93 $107.29 $107.81 $105.66 25,700
2021-02-10 $108.18 $108.18 $107.26 $107.56 $105.41 47,329
2021-02-09 $107.35 $107.75 $107.32 $107.58 $105.43 25,585
2021-02-08 $107.31 $107.61 $107.11 $107.61 $105.46 57,875
2021-02-05 $106.88 $106.92 $106.64 $106.77 $104.64 28,552
2021-02-04 $105.42 $106.18 $105.36 $106.18 $104.06 16,619
2021-02-03 $105.40 $105.50 $104.93 $105.15 $103.05 29,070
2021-02-02 $104.82 $105.52 $104.82 $105.09 $102.99 12,263
2021-02-01 $103.24 $104.16 $103.15 $103.91 $101.83 25,080
2021-01-29 $103.79 $104.30 $102.23 $102.76 $100.71 43,558
2021-01-28 $104.21 $105.44 $104.21 $104.47 $102.38 30,873
2021-01-27 $105.02 $105.02 $103.13 $103.47 $101.40 15,756
2021-01-26 $106.42 $106.42 $106.03 $106.09 $103.97 22,851
2021-01-25 $105.74 $106.29 $105.10 $106.27 $104.15 31,650
2021-01-22 $105.93 $106.26 $105.79 $106.05 $103.93 29,246
2021-01-21 $106.90 $106.90 $106.27 $106.47 $104.34 39,933
2021-01-20 $106.22 $106.93 $106.02 $106.81 $104.68 29,841
2021-01-19 $105.70 $105.96 $105.47 $105.85 $103.73 48,639
2021-01-15 $105.43 $105.46 $104.48 $105.04 $102.94 24,174
2021-01-14 $106.08 $106.34 $105.69 $105.69 $103.58 21,944
2021-01-13 $105.92 $106.27 $105.66 $105.98 $103.86 28,400
2021-01-12 $106.04 $106.06 $105.31 $105.92 $103.80 103,112
2021-01-11 $105.90 $106.27 $105.81 $105.92 $103.80 122,213
2021-01-08 $106.06 $106.35 $105.21 $106.28 $104.16 38,928
2021-01-07 $105.22 $105.96 $105.22 $105.86 $103.74 20,207
2021-01-06 $103.14 $105.34 $102.84 $104.71 $102.62 28,574
2021-01-05 $103.35 $103.86 $102.82 $103.66 $101.59 23,352
2021-01-04 $104.68 $104.68 $102.34 $103.02 $100.96 34,209
2020-12-31 $103.58 $104.47 $103.51 $104.47 $102.38 27,769
2020-12-30 $103.90 $103.98 $103.61 $103.65 $101.58 37,217
2020-12-29 $104.02 $104.06 $103.33 $103.46 $101.39 32,511
2020-12-28 $103.91 $103.92 $103.55 $103.66 $101.59 28,162
2020-12-24 $102.59 $103.16 $102.56 $103.16 $101.10 96,102
2020-12-23 $102.52 $103.27 $102.52 $102.88 $100.83 58,462
2020-12-22 $102.67 $102.92 $102.50 $102.56 $100.51 84,250
2020-12-21 $102.40 $103.13 $101.47 $102.99 $100.94 45,580
2020-12-18 $104.21 $104.21 $102.84 $103.41 $101.34 36,562
2020-12-17 $104.68 $104.79 $104.48 $104.77 $101.66 18,351
2020-12-16 $103.85 $104.33 $103.81 $104.09 $101.00 84,131
2020-12-15 $103.44 $104.05 $103.26 $104.01 $100.92 27,436
2020-12-14 $103.92 $104.38 $102.84 $102.84 $99.79 30,073
2020-12-11 $102.97 $103.43 $102.72 $103.29 $100.22 182,352
2020-12-10 $103.15 $103.67 $103.14 $103.53 $100.46 11,462
2020-12-09 $104.50 $104.60 $103.42 $103.94 $100.85 45,586
2020-12-08 $103.78 $104.51 $103.74 $104.41 $101.31 19,999
2020-12-07 $104.13 $104.13 $103.68 $103.99 $100.90 63,812
2020-12-04 $103.64 $104.23 $103.64 $104.23 $101.14 18,328
2020-12-03 $103.33 $103.72 $103.00 $103.17 $100.11 29,752
2020-12-02 $102.82 $103.37 $102.82 $103.37 $100.30 61,609
2020-12-01 $103.31 $103.64 $103.02 $103.21 $100.15 15,760
2020-11-30 $102.69 $102.69 $101.76 $102.23 $99.20 39,184
2020-11-27 $102.77 $102.80 $102.62 $102.72 $99.67 2,531
2020-11-25 $102.70 $102.70 $102.32 $102.58 $99.53 23,668
2020-11-24 $102.32 $103.00 $101.95 $102.86 $99.80 22,265
2020-11-23 $101.02 $101.47 $100.64 $101.21 $98.21 13,417
2020-11-20 $101.24 $101.24 $100.59 $100.59 $97.60 11,846
2020-11-19 $100.51 $101.32 $100.51 $101.23 $98.22 32,959
2020-11-18 $102.25 $102.49 $101.03 $101.03 $98.03 43,820
2020-11-17 $101.88 $102.48 $101.66 $102.08 $99.05 34,092
2020-11-16 $102.51 $102.62 $102.07 $102.62 $99.57 16,918
2020-11-13 $100.45 $101.66 $100.45 $101.46 $98.45 16,625
2020-11-12 $100.45 $100.59 $99.36 $99.90 $96.94 17,603
2020-11-11 $101.08 $101.16 $100.60 $100.99 $97.99 21,490
2020-11-10 $100.08 $100.84 $99.82 $100.63 $97.64 40,978
2020-11-09 $102.01 $102.88 $100.26 $100.26 $97.28 18,233
2020-11-06 $98.00 $98.27 $97.58 $97.90 $94.99 19,940
2020-11-05 $97.67 $98.37 $97.67 $97.93 $95.02 15,889
2020-11-04 $95.96 $97.74 $95.51 $96.39 $93.53 31,500
2020-11-03 $94.17 $95.41 $94.17 $94.97 $92.15 32,768
2020-11-02 $92.82 $93.51 $92.56 $93.19 $90.42 28,716
2020-10-30 $91.93 $92.37 $90.87 $91.91 $89.18 19,604
2020-10-29 $91.60 $93.13 $91.50 $92.44 $89.70 27,744
2020-10-28 $93.23 $93.39 $91.59 $91.59 $88.87 18,348
2020-10-27 $95.45 $95.59 $94.84 $94.84 $92.02 17,300
2020-10-26 $96.30 $96.31 $94.69 $95.44 $92.61 11,770
2020-10-23 $97.38 $97.38 $96.82 $97.28 $94.39 27,433
2020-10-22 $96.72 $97.19 $96.27 $97.10 $94.22 30,376
2020-10-21 $96.44 $97.05 $96.39 $96.50 $93.64 20,308
2020-10-20 $96.93 $97.47 $96.36 $96.67 $93.80 14,474
2020-10-19 $97.86 $98.06 $96.12 $96.20 $93.34 16,022
2020-10-16 $98.27 $98.27 $97.69 $97.69 $94.79 16,798
2020-10-15 $96.50 $97.76 $96.50 $97.56 $94.66 20,918
2020-10-14 $98.49 $98.67 $97.62 $97.72 $94.82 15,065
2020-10-13 $98.59 $98.59 $98.13 $98.32 $95.40 16,533
2020-10-12 $98.46 $99.30 $98.46 $99.06 $96.12 10,393
2020-10-09 $97.55 $98.06 $97.46 $97.87 $94.96 127,206
2020-10-08 $96.95 $97.22 $96.70 $97.19 $94.30 283,731
2020-10-07 $96.02 $96.56 $95.83 $96.30 $93.44 305,708
2020-10-06 $96.04 $96.80 $94.75 $94.97 $92.15 15,856
2020-10-05 $95.17 $95.96 $95.08 $95.90 $93.05 25,136
2020-10-02 $94.17 $94.90 $93.94 $94.45 $91.65 307,844
2020-10-01 $95.19 $95.19 $94.57 $94.90 $92.08 21,032
2020-09-30 $94.50 $95.30 $94.04 $94.63 $91.82 37,468
2020-09-29 $94.17 $94.44 $93.66 $93.83 $91.04 14,747
2020-09-28 $94.15 $94.59 $93.93 $94.14 $91.35 29,188
2020-09-25 $91.53 $93.05 $91.10 $92.87 $90.11 30,396
2020-09-24 $90.99 $92.44 $90.69 $91.69 $88.96 315,378
2020-09-23 $92.98 $93.28 $91.32 $91.47 $88.75 594,945
2020-09-22 $93.06 $93.47 $92.33 $93.37 $90.60 199,484
2020-09-21 $92.86 $92.86 $91.48 $92.60 $89.85 24,631
2020-09-18 $95.27 $95.27 $93.67 $94.18 $91.38 14,066
2020-09-17 $94.20 $95.40 $94.04 $94.93 $92.11 21,266
2020-09-16 $96.08 $96.50 $95.54 $95.56 $92.72 13,108
2020-09-15 $96.02 $96.17 $95.52 $95.63 $92.79 32,988
2020-09-14 $95.59 $95.68 $95.22 $95.30 $92.47 18,946
2020-09-11 $94.05 $94.45 $93.31 $94.00 $91.21 33,857
2020-09-10 $95.52 $95.70 $93.61 $93.73 $90.95 37,139
2020-09-09 $94.61 $95.90 $94.60 $95.23 $92.40 44,334
2020-09-08 $94.62 $94.63 $93.56 $93.70 $90.92 20,015
2020-09-04 $96.87 $96.87 $94.38 $95.83 $92.99 52,535
2020-09-03 $98.92 $99.01 $95.83 $96.37 $93.51 19,198
2020-09-02 $97.74 $99.44 $97.52 $99.23 $96.28 45,928
2020-09-01 $96.93 $97.48 $96.91 $97.48 $94.59 15,720
2020-08-31 $97.66 $97.66 $97.07 $97.07 $94.19 58,492
2020-08-28 $97.08 $97.58 $96.82 $97.58 $94.68 17,546
2020-08-27 $96.56 $97.17 $96.44 $96.85 $93.98 11,714
2020-08-26 $96.24 $96.51 $95.92 $96.40 $93.54 35,926
2020-08-25 $96.27 $96.27 $95.77 $96.05 $93.20 26,441
2020-08-24 $95.48 $95.85 $95.33 $95.82 $92.98 161,350
2020-08-21 $94.66 $94.91 $94.53 $94.90 $92.08 27,028
2020-08-20 $94.20 $94.77 $94.20 $94.73 $91.92 54,629
2020-08-19 $95.18 $95.28 $94.58 $94.72 $91.91 15,298
2020-08-18 $95.20 $95.29 $94.81 $95.07 $92.25 16,160
2020-08-17 $95.11 $95.34 $95.01 $95.12 $92.30 19,573
2020-08-14 $94.45 $95.14 $94.45 $94.90 $92.08 157,328
2020-08-13 $94.88 $95.11 $94.56 $94.82 $92.01 22,715
2020-08-12 $94.82 $95.36 $94.82 $95.15 $92.33 90,469
2020-08-11 $95.31 $95.31 $93.91 $94.14 $91.34 25,369
2020-08-10 $94.54 $94.64 $94.18 $94.62 $91.81 45,953
2020-08-07 $93.67 $94.25 $93.65 $94.21 $91.41 22,013
2020-08-06 $93.56 $93.79 $93.22 $93.79 $91.01 162,329
2020-08-05 $93.44 $93.62 $93.28 $93.53 $90.75 11,961
2020-08-04 $92.69 $92.99 $92.40 $92.98 $90.22 34,238
2020-08-03 $92.57 $92.83 $92.33 $92.65 $89.90 20,920
2020-07-31 $92.27 $92.27 $90.86 $92.09 $89.36 224,845
2020-07-30 $91.45 $92.08 $90.93 $91.97 $89.24 228,705
2020-07-29 $91.59 $92.65 $91.59 $92.44 $89.70 24,558
2020-07-28 $92.04 $92.13 $91.47 $91.51 $88.79 40,963
2020-07-27 $91.81 $91.96 $91.35 $91.93 $89.20 13,758
2020-07-24 $91.88 $91.88 $91.20 $91.50 $88.78 16,830
2020-07-23 $92.90 $93.25 $92.13 $92.38 $89.64 14,450
2020-07-22 $92.42 $93.08 $92.42 $92.99 $90.23 172,005
2020-07-21 $92.40 $92.76 $92.17 $92.30 $89.56 18,370
2020-07-20 $91.77 $92.10 $91.40 $91.93 $89.20 267,691
2020-07-17 $91.63 $91.88 $91.22 $91.74 $89.02 14,177
2020-07-16 $90.82 $91.36 $90.82 $91.26 $88.55 17,790
2020-07-15 $91.33 $91.57 $90.83 $91.41 $88.70 27,478
2020-07-14 $88.63 $90.43 $88.63 $90.43 $87.75 21,900
2020-07-13 $90.16 $90.85 $89.04 $89.20 $86.55 99,758
2020-07-10 $88.74 $89.71 $88.58 $89.71 $87.05 23,694
2020-07-09 $89.42 $89.50 $87.75 $88.59 $85.96 23,688
2020-07-08 $89.23 $89.55 $88.75 $89.37 $86.72 33,252
2020-07-07 $89.65 $89.91 $89.00 $89.00 $86.36 142,264
2020-07-06 $90.07 $90.18 $89.72 $90.06 $87.39 545,345
2020-07-02 $89.45 $89.86 $88.83 $89.01 $86.37 22,420
2020-07-01 $88.33 $88.92 $88.27 $88.49 $85.86 43,207
2020-06-30 $87.24 $88.35 $87.23 $88.31 $85.69 16,912
2020-06-29 $86.49 $87.15 $85.92 $87.13 $84.54 18,466
2020-06-26 $87.29 $87.45 $85.80 $86.00 $83.45 40,996
2020-06-25 $86.83 $87.89 $86.28 $87.89 $85.28 16,006
2020-06-24 $88.47 $88.52 $86.50 $86.93 $84.35 26,110
2020-06-23 $89.68 $89.81 $89.19 $89.19 $86.54 30,508
2020-06-22 $88.57 $89.03 $87.98 $88.89 $86.25 12,167
2020-06-19 $90.46 $90.46 $88.34 $88.76 $86.13 91,159
2020-06-18 $88.44 $89.20 $88.44 $89.09 $86.44 43,858
2020-06-17 $89.83 $89.84 $89.08 $89.22 $86.57 32,816
2020-06-16 $90.66 $90.66 $88.45 $89.39 $86.74 54,171
2020-06-15 $85.70 $88.36 $85.32 $87.99 $85.38 74,462
2020-06-12 $88.72 $88.72 $86.05 $87.52 $84.92 141,617
2020-06-11 $89.77 $89.77 $86.28 $86.42 $83.85 35,667
2020-06-10 $92.85 $92.85 $91.59 $91.91 $89.18 21,937
2020-06-09 $92.76 $92.98 $92.37 $92.58 $89.83 47,278
2020-06-08 $93.14 $93.55 $92.63 $93.53 $90.75 112,867
2020-06-05 $92.29 $93.08 $92.05 $92.50 $89.75 281,937
2020-06-04 $90.00 $90.32 $89.50 $90.04 $87.37 27,404
2020-06-03 $89.51 $90.55 $89.51 $90.28 $87.60 45,707
2020-06-02 $88.51 $89.05 $88.49 $89.04 $86.40 275,937
2020-06-01 $88.24 $88.57 $87.81 $88.40 $85.77 182,537
2020-05-29 $88.29 $89.07 $87.65 $89.07 $85.67 20,365
2020-05-28 $89.34 $89.48 $88.50 $88.53 $85.16 60,104
2020-05-27 $87.84 $88.44 $86.87 $88.44 $85.07 34,116
2020-05-26 $87.52 $87.80 $87.14 $87.15 $83.83 26,738
2020-05-22 $85.97 $85.98 $85.45 $85.97 $82.70 20,801
2020-05-21 $86.34 $86.42 $85.76 $85.79 $82.52 19,551
2020-05-20 $86.24 $86.75 $86.22 $86.41 $83.12 47,098
2020-05-19 $86.23 $86.35 $85.38 $85.38 $82.13 26,247
2020-05-18 $85.41 $86.60 $85.41 $86.20 $82.92 18,268
2020-05-15 $82.80 $83.54 $82.54 $83.54 $80.35 18,891
2020-05-14 $81.32 $83.18 $80.73 $83.17 $80.00 17,257
2020-05-13 $83.64 $83.64 $81.46 $82.11 $78.98 41,291
2020-05-12 $85.58 $85.58 $83.81 $83.82 $80.62 37,400
2020-05-11 $85.10 $85.82 $84.77 $85.42 $82.17 190,202
2020-05-08 $84.89 $85.49 $84.89 $85.39 $82.14 51,935
2020-05-07 $83.77 $84.67 $83.77 $84.01 $80.81 21,683
2020-05-06 $83.74 $83.94 $83.05 $83.13 $79.96 156,455
2020-05-05 $83.60 $84.59 $83.60 $83.77 $80.58 22,738
2020-05-04 $82.30 $82.95 $82.00 $82.88 $79.72 27,458
2020-05-01 $83.20 $83.50 $82.48 $82.67 $79.52 87,715
2020-04-30 $85.36 $85.46 $84.53 $84.95 $81.71 61,651
2020-04-29 $86.14 $86.60 $85.59 $86.12 $82.83 52,507
2020-04-28 $85.52 $85.73 $84.20 $84.26 $81.05 93,294
2020-04-27 $83.59 $84.75 $83.59 $84.52 $81.30 154,293
2020-04-24 $82.71 $83.34 $81.93 $83.09 $79.93 55,527
2020-04-23 $82.60 $83.36 $82.09 $82.09 $78.96 55,486
2020-04-22 $82.00 $82.73 $81.63 $82.24 $79.11 70,163
2020-04-21 $81.81 $81.81 $80.16 $80.16 $77.11 58,066
2020-04-20 $83.70 $84.26 $82.92 $83.05 $79.89 79,802
2020-04-17 $84.21 $84.71 $83.30 $84.71 $81.48 211,080
2020-04-16 $82.49 $82.49 $81.35 $82.24 $79.11 217,721
2020-04-15 $82.04 $82.32 $81.45 $81.97 $78.85 145,101
2020-04-14 $83.35 $84.20 $83.21 $84.02 $80.82 78,474
2020-04-13 $82.43 $82.43 $80.70 $81.69 $78.58 542,965
2020-04-09 $82.67 $83.66 $82.10 $82.87 $79.71 100,473
2020-04-08 $79.66 $81.80 $79.14 $81.39 $78.29 78,698
2020-04-07 $81.71 $81.71 $78.80 $78.80 $75.80 118,033
2020-04-06 $76.33 $79.35 $76.33 $78.91 $75.90 239,309
2020-04-03 $74.81 $75.02 $73.13 $73.92 $71.10 68,539
2020-04-02 $73.15 $75.15 $73.15 $74.99 $72.13 140,627
2020-04-01 $73.89 $74.62 $72.55 $73.40 $70.60 153,168
2020-03-31 $77.85 $78.02 $76.17 $76.38 $73.47 83,763
2020-03-30 $76.29 $78.06 $75.86 $77.93 $74.96 1,014,068
2020-03-27 $74.94 $77.80 $74.94 $75.48 $72.61 92,303
2020-03-26 $73.28 $77.84 $73.28 $77.84 $74.88 190,520
2020-03-25 $72.26 $75.74 $71.08 $72.83 $70.06 130,363
2020-03-24 $68.93 $72.00 $68.93 $71.92 $69.18 184,330
2020-03-23 $67.60 $67.71 $64.57 $65.74 $63.24 110,885
2020-03-20 $71.81 $72.55 $67.92 $68.06 $65.47 110,352
2020-03-19 $71.07 $73.40 $69.76 $71.63 $68.90 105,484
2020-03-18 $71.35 $73.46 $68.61 $71.43 $68.71 54,781
2020-03-17 $72.75 $76.06 $71.25 $75.72 $72.84 235,832
2020-03-16 $71.07 $76.55 $71.07 $71.35 $68.63 86,926
2020-03-13 $78.59 $80.60 $74.36 $80.60 $77.53 374,029
2020-03-12 $76.21 $78.57 $73.94 $73.94 $71.12 254,071
2020-03-11 $83.43 $83.85 $80.79 $81.70 $78.59 66,354
2020-03-10 $84.99 $85.79 $81.58 $85.70 $82.44 779,127
2020-03-09 $83.36 $84.73 $81.83 $82.12 $78.99 503,403
2020-03-06 $87.18 $88.80 $86.31 $88.41 $85.04 176,821
2020-03-05 $90.56 $91.24 $89.01 $89.70 $86.28 88,044
2020-03-04 $90.60 $92.42 $89.65 $92.42 $88.90 55,259
2020-03-03 $91.00 $92.13 $88.00 $88.70 $85.32 193,036
2020-03-02 $87.42 $91.00 $86.96 $91.00 $87.53 289,736
2020-02-28 $85.11 $87.07 $84.41 $87.02 $83.71 151,814
2020-02-27 $90.67 $91.40 $88.01 $88.01 $84.66 137,111
2020-02-26 $93.20 $93.99 $92.03 $92.07 $88.56 93,043
2020-02-25 $95.82 $95.82 $92.30 $92.48 $88.96 48,640
2020-02-24 $95.15 $96.24 $95.04 $95.32 $91.69 38,892
2020-02-21 $98.70 $98.70 $97.99 $98.14 $94.40 47,605
2020-02-20 $99.27 $99.31 $98.21 $98.98 $95.21 41,482
2020-02-19 $99.41 $99.41 $99.20 $99.27 $95.49 20,101
2020-02-18 $99.11 $99.11 $98.57 $98.90 $95.13 25,401
2020-02-14 $99.21 $99.21 $98.77 $99.18 $95.40 40,525
2020-02-13 $98.56 $99.13 $98.49 $98.86 $95.09 168,617
2020-02-12 $99.14 $99.14 $98.65 $98.93 $95.16 33,988
2020-02-11 $98.78 $98.78 $98.37 $98.46 $94.71 55,638
2020-02-10 $97.54 $98.19 $97.40 $98.19 $94.45 50,837
2020-02-07 $98.05 $98.05 $97.50 $97.68 $93.96 119,187
2020-02-06 $98.05 $98.24 $98.05 $98.14 $94.40 24,776
2020-02-05 $97.41 $97.95 $97.34 $97.93 $94.20 24,206
2020-02-04 $96.73 $97.11 $96.56 $96.82 $93.13 50,460
2020-02-03 $95.12 $96.08 $95.12 $95.57 $91.93 40,570
2020-01-31 $96.83 $96.83 $94.65 $94.93 $91.31 42,672
2020-01-30 $95.89 $96.70 $95.67 $96.70 $93.02 20,295
2020-01-29 $96.79 $96.79 $96.21 $96.21 $92.55 120,846
2020-01-28 $95.88 $96.66 $95.88 $96.40 $92.73 20,875
2020-01-27 $96.02 $96.04 $95.48 $95.69 $92.05 31,368
2020-01-24 $98.13 $98.13 $96.62 $96.94 $93.25 17,469
2020-01-23 $97.40 $97.80 $97.06 $97.70 $93.98 20,367
2020-01-22 $97.81 $97.88 $97.48 $97.58 $93.86 30,923
2020-01-21 $97.43 $97.59 $97.28 $97.42 $93.71 18,718
2020-01-17 $97.19 $97.50 $97.19 $97.50 $93.79 18,788
2020-01-16 $96.53 $97.16 $96.53 $97.16 $93.46 31,755
2020-01-15 $96.28 $96.57 $96.14 $96.34 $92.67 29,280
2020-01-14 $96.21 $96.29 $95.93 $96.09 $92.43 22,735
2020-01-13 $95.79 $96.11 $95.63 $96.11 $92.45 29,008
2020-01-10 $95.78 $96.03 $95.35 $95.47 $91.83 58,752
2020-01-09 $95.58 $95.60 $95.36 $95.55 $91.91 32,677
2020-01-08 $94.75 $95.32 $94.58 $95.02 $91.40 30,021
2020-01-07 $94.62 $94.79 $94.51 $94.53 $90.93 119,346
2020-01-06 $94.11 $94.90 $94.11 $94.90 $91.29 114,894
2020-01-03 $94.58 $95.00 $94.57 $94.81 $91.20 35,962
2020-01-02 $95.17 $95.17 $94.72 $95.14 $91.52 115,326
2019-12-31 $94.50 $94.69 $94.24 $94.69 $91.08 25,349
2019-12-30 $94.95 $94.95 $94.33 $94.43 $90.83 31,664
2019-12-27 $94.75 $94.95 $94.75 $94.83 $91.22 37,207
2019-12-26 $94.50 $94.73 $94.50 $94.71 $91.10 15,014
2019-12-24 $94.51 $94.51 $94.30 $94.46 $90.86 10,230
2019-12-23 $94.87 $94.87 $94.36 $94.36 $90.77 129,179
2019-12-20 $94.55 $94.62 $94.35 $94.56 $90.96 35,450
2019-12-19 $94.92 $94.97 $94.62 $94.96 $90.39 66,847
2019-12-18 $94.93 $94.93 $94.52 $94.59 $90.04 13,971
2019-12-17 $95.05 $95.05 $94.51 $94.60 $90.05 30,811
2019-12-16 $94.84 $94.84 $94.51 $94.61 $90.05 39,923
2019-12-13 $93.59 $94.04 $93.59 $94.04 $89.51 27,371
2019-12-12 $93.39 $94.08 $93.39 $93.92 $89.40 19,095
2019-12-11 $93.41 $93.41 $93.00 $93.26 $88.77 111,745
2019-12-10 $93.11 $93.22 $92.90 $93.03 $88.55 11,515
2019-12-09 $93.38 $93.38 $93.12 $93.17 $88.68 13,396
2019-12-06 $93.32 $93.48 $93.28 $93.28 $88.79 20,007
2019-12-05 $92.87 $92.87 $92.24 $92.65 $88.19 16,960
2019-12-04 $92.31 $92.59 $92.30 $92.45 $88.00 20,528
2019-12-03 $91.40 $91.92 $91.39 $91.85 $87.43 62,253
2019-12-02 $93.12 $93.12 $92.29 $92.36 $87.91 14,758
2019-11-29 $93.02 $93.29 $93.02 $93.07 $88.58 10,247
2019-11-27 $93.49 $93.49 $93.12 $93.36 $88.87 50,762
2019-11-26 $93.01 $93.11 $92.91 $93.09 $88.61 14,417
2019-11-25 $92.59 $92.75 $92.50 $92.71 $88.24 20,200
2019-11-22 $91.98 $92.24 $91.88 $92.16 $87.72 131,417
2019-11-21 $92.24 $92.24 $91.79 $91.99 $87.56 12,827
2019-11-20 $92.53 $92.53 $91.72 $92.16 $87.72 39,993
2019-11-19 $92.42 $92.63 $92.36 $92.47 $88.02 18,790
2019-11-18 $92.41 $92.54 $92.26 $92.48 $88.03 23,069
2019-11-15 $92.26 $92.29 $91.94 $92.29 $87.84 20,262
2019-11-14 $91.52 $91.72 $91.39 $91.68 $87.26 20,846
2019-11-13 $91.40 $91.71 $91.26 $91.61 $87.20 31,365
2019-11-12 $91.49 $91.67 $91.30 $91.42 $87.02 17,960
2019-11-11 $90.90 $91.36 $90.90 $91.29 $86.89 23,611
2019-11-08 $90.90 $91.45 $90.90 $91.45 $87.05 21,207
2019-11-07 $91.50 $91.70 $91.17 $91.20 $86.81 108,889
2019-11-06 $90.84 $91.03 $90.73 $91.03 $86.65 110,064
2019-11-05 $91.36 $91.36 $90.73 $90.87 $86.50 60,962
2019-11-04 $91.07 $91.27 $90.85 $91.05 $86.67 353,874
2019-11-01 $90.72 $90.87 $90.64 $90.86 $86.49 18,560
2019-10-31 $90.35 $90.35 $89.83 $90.23 $85.89 23,516
2019-10-30 $90.09 $90.52 $89.80 $90.39 $86.04 25,577
2019-10-29 $90.32 $90.47 $90.16 $90.20 $85.86 23,572
2019-10-28 $90.29 $90.31 $90.15 $90.26 $85.91 20,281
2019-10-25 $89.60 $90.05 $89.60 $89.91 $85.58 20,995
2019-10-24 $89.43 $89.60 $89.28 $89.60 $85.29 40,580
2019-10-23 $89.36 $89.39 $89.08 $89.39 $85.09 25,205
2019-10-22 $89.87 $89.87 $89.23 $89.23 $84.93 38,326
2019-10-21 $89.59 $89.59 $89.39 $89.59 $85.28 20,812
2019-10-18 $89.34 $89.34 $88.79 $89.13 $84.84 39,007
2019-10-17 $89.29 $89.56 $89.15 $89.32 $85.02 23,867
2019-10-16 $89.00 $89.20 $88.97 $89.12 $84.83 65,982
2019-10-15 $88.90 $89.40 $88.90 $89.21 $84.91 27,317
2019-10-14 $88.31 $88.77 $88.24 $88.53 $84.27 90,974
2019-10-11 $88.75 $89.27 $88.58 $88.58 $84.32 65,679
2019-10-10 $87.32 $88.08 $87.32 $87.81 $83.58 12,094
2019-10-09 $87.43 $87.56 $86.98 $87.24 $83.04 53,363
2019-10-08 $87.07 $87.46 $86.59 $86.63 $82.46 36,176
2019-10-07 $88.32 $88.41 $87.79 $87.87 $83.64 61,277
2019-10-04 $87.42 $88.27 $87.41 $88.26 $84.01 24,122
2019-10-03 $86.37 $86.97 $85.49 $86.97 $82.78 44,599
2019-10-02 $86.86 $86.86 $85.97 $86.40 $82.24 554,982
2019-10-01 $89.17 $89.17 $87.70 $87.70 $83.48 59,721
2019-09-30 $88.59 $88.92 $88.59 $88.76 $84.49 29,513
2019-09-27 $88.87 $88.87 $87.84 $88.26 $84.01 20,672
2019-09-26 $88.76 $88.97 $88.36 $88.75 $84.48 18,358
2019-09-25 $88.42 $88.94 $88.08 $88.77 $84.50 33,850
2019-09-24 $89.34 $89.41 $88.18 $88.42 $84.16 22,986
2019-09-23 $88.87 $89.11 $88.63 $88.91 $84.63 28,763
2019-09-20 $89.47 $89.47 $88.88 $88.92 $84.64 33,020
2019-09-19 $89.52 $89.66 $89.20 $89.20 $84.91 47,358
2019-09-18 $89.15 $89.21 $88.42 $89.21 $84.91 17,261
2019-09-17 $88.91 $89.18 $88.85 $89.18 $84.89 47,862
2019-09-16 $89.00 $89.00 $88.68 $88.84 $84.56 28,095
2019-09-13 $89.32 $89.36 $88.95 $89.11 $84.82 22,053
2019-09-12 $89.39 $89.55 $89.09 $89.27 $84.97 28,598
2019-09-11 $88.58 $88.88 $88.55 $88.63 $84.36 35,134
2019-09-10 $88.18 $88.33 $87.82 $88.30 $84.05 14,354
2019-09-09 $89.48 $89.48 $88.45 $88.64 $84.37 29,537
2019-09-06 $88.70 $88.97 $88.65 $88.97 $84.69 39,982
2019-09-05 $88.58 $88.98 $88.11 $88.86 $84.58 569,933
2019-09-04 $87.61 $87.66 $87.18 $87.66 $83.44 27,716
2019-09-03 $86.62 $86.73 $86.30 $86.68 $82.51 98,236
2019-08-30 $87.78 $87.78 $86.93 $87.13 $82.93 6,486
2019-08-29 $87.06 $87.19 $86.70 $87.04 $82.85 13,920
2019-08-28 $85.48 $86.08 $85.26 $86.08 $81.94 9,201
2019-08-27 $86.31 $86.31 $85.42 $85.59 $81.47 24,795
2019-08-26 $85.65 $86.12 $84.48 $86.12 $81.97 86,409
2019-08-23 $87.02 $87.05 $84.54 $85.15 $81.05 19,786
2019-08-22 $87.04 $87.09 $86.60 $87.01 $82.82 24,811
2019-08-21 $86.86 $86.96 $86.77 $86.89 $82.70 25,904
2019-08-20 $86.99 $86.99 $86.26 $86.26 $82.11 16,375
2019-08-19 $86.73 $87.07 $86.70 $86.95 $82.76 23,146
2019-08-16 $85.43 $86.00 $85.43 $85.96 $81.82 34,785
2019-08-15 $84.99 $84.99 $84.47 $84.90 $80.82 18,591
2019-08-14 $85.47 $85.92 $84.56 $84.61 $80.54 14,172
2019-08-13 $85.50 $87.21 $85.50 $86.84 $82.66 17,362
2019-08-12 $86.77 $86.77 $85.50 $85.71 $81.58 15,364
2019-08-09 $87.38 $87.38 $86.20 $86.68 $82.50 10,229
2019-08-08 $85.92 $87.14 $85.92 $87.09 $82.90 159,615
2019-08-07 $84.52 $85.88 $83.93 $85.67 $81.55 22,935
2019-08-06 $84.94 $85.49 $84.38 $85.37 $81.26 100,527
2019-08-05 $86.00 $86.00 $83.70 $84.24 $80.18 37,078
2019-08-02 $87.00 $87.07 $86.40 $86.77 $82.59 9,642
2019-08-01 $88.19 $88.79 $87.20 $87.26 $83.06 15,692
2019-07-31 $88.90 $88.94 $87.96 $88.00 $83.76 18,029
2019-07-30 $89.16 $90.09 $88.75 $88.78 $84.51 25,628
2019-07-29 $89.30 $89.30 $88.96 $89.16 $84.87 11,350
2019-07-26 $88.90 $89.18 $88.88 $89.16 $84.87 150,113
2019-07-25 $88.66 $88.69 $88.25 $88.33 $84.07 15,137
2019-07-24 $88.29 $88.74 $88.29 $88.72 $84.45 17,371
2019-07-23 $88.35 $88.41 $87.93 $88.33 $84.08 15,445
2019-07-22 $87.73 $87.97 $87.70 $87.85 $83.62 11,917
2019-07-19 $88.57 $88.57 $87.75 $87.75 $83.52 14,203
2019-07-18 $87.93 $88.33 $87.61 $88.23 $83.98 12,746
2019-07-17 $89.02 $89.02 $87.86 $87.86 $83.63 31,078
2019-07-16 $88.68 $88.68 $88.24 $88.32 $84.07 16,328
2019-07-15 $88.88 $88.88 $88.45 $88.60 $84.33 35,188
2019-07-12 $88.59 $88.59 $88.23 $88.51 $84.25 13,954
2019-07-11 $88.05 $88.08 $87.77 $88.05 $83.81 15,973
2019-07-10 $88.05 $88.10 $87.77 $87.89 $83.66 14,583
2019-07-09 $87.15 $87.53 $87.15 $87.53 $83.31 21,340
2019-07-08 $87.20 $87.46 $87.20 $87.37 $83.16 16,939
2019-07-05 $87.41 $87.82 $87.15 $87.65 $83.43 24,695
2019-07-03 $87.35 $87.82 $87.35 $87.77 $83.54 7,751
2019-07-02 $86.78 $87.12 $86.78 $87.12 $82.93 219,892
2019-07-01 $87.36 $87.36 $86.38 $86.67 $82.50 82,058
2019-06-28 $86.03 $86.15 $85.90 $86.13 $81.98 70,666
2019-06-27 $85.94 $85.94 $85.66 $85.81 $81.68 15,131
2019-06-26 $85.93 $86.04 $85.50 $85.50 $81.38 7,577
2019-06-25 $86.28 $86.30 $85.78 $85.79 $81.66 29,816
2019-06-24 $87.00 $87.00 $86.47 $86.47 $82.31 14,267
2019-06-21 $86.64 $86.94 $86.56 $86.56 $82.39 16,877
2019-06-20 $86.77 $86.85 $86.24 $86.85 $82.67 47,480
2019-06-19 $85.82 $86.06 $85.61 $85.99 $81.85 22,947
2019-06-18 $85.53 $85.99 $85.52 $85.55 $81.43 14,917
2019-06-17 $85.01 $85.17 $84.65 $84.65 $80.57 15,056
2019-06-14 $84.91 $85.21 $84.88 $85.01 $80.92 47,265
2019-06-13 $85.01 $85.16 $84.85 $84.98 $80.89 40,463
2019-06-12 $84.96 $84.97 $84.69 $84.75 $80.66 14,829
2019-06-11 $85.25 $85.43 $84.69 $84.86 $80.78 26,738
2019-06-10 $85.00 $85.31 $84.89 $84.89 $80.80 19,324
2019-06-07 $84.49 $84.85 $84.49 $84.65 $80.57 14,307
2019-06-06 $83.48 $84.05 $83.41 $84.04 $79.99 59,514
2019-06-05 $82.97 $83.27 $82.66 $83.27 $79.26 94,260
2019-06-04 $81.67 $82.56 $81.61 $82.56 $78.59 28,361
2019-06-03 $80.56 $81.22 $80.56 $80.92 $77.02 19,525
2019-05-31 $81.84 $82.08 $81.59 $81.72 $77.10 43,104
2019-05-30 $82.48 $82.69 $82.32 $82.50 $77.84 43,584
2019-05-29 $82.64 $82.64 $81.95 $82.33 $77.68 28,824
2019-05-28 $83.73 $83.97 $82.83 $82.90 $78.22 24,440
2019-05-24 $83.93 $83.93 $83.41 $83.53 $78.81 49,309
2019-05-23 $83.94 $83.94 $83.06 $83.52 $78.80 17,056
2019-05-22 $84.37 $84.48 $84.21 $84.37 $79.60 39,070
2019-05-21 $84.33 $84.61 $84.25 $84.50 $79.73 35,680
2019-05-20 $84.05 $84.14 $83.58 $83.88 $79.14 15,943
2019-05-17 $84.38 $84.85 $84.24 $84.31 $79.55 5,686
2019-05-16 $84.13 $85.02 $84.13 $84.64 $79.86 11,049
2019-05-15 $82.91 $84.04 $82.91 $83.91 $79.17 18,705
2019-05-14 $83.81 $83.84 $83.14 $83.34 $78.63 32,391
2019-05-13 $83.43 $83.54 $82.48 $83.54 $78.82 49,904
2019-05-10 $84.20 $84.76 $83.00 $84.45 $79.68 45,355
2019-05-09 $83.77 $84.23 $83.29 $84.17 $79.41 19,480
2019-05-08 $84.40 $85.01 $84.37 $84.37 $79.60 402,873
2019-05-07 $85.11 $85.18 $83.99 $84.45 $79.68 41,286
2019-05-06 $84.77 $85.80 $84.77 $85.73 $80.88 31,776
2019-05-03 $85.67 $86.25 $85.67 $86.03 $81.17 64,085
2019-05-02 $85.46 $85.68 $84.93 $85.31 $80.49 31,130
2019-05-01 $86.55 $86.55 $85.52 $85.52 $80.69 47,013
2019-04-30 $85.92 $86.46 $85.71 $86.46 $81.58 9,084
2019-04-29 $86.04 $86.11 $85.88 $85.95 $81.09 17,031
2019-04-26 $85.70 $85.96 $85.54 $85.96 $81.10 18,513
2019-04-25 $85.78 $85.84 $85.43 $85.76 $80.91 28,580
2019-04-24 $85.90 $86.08 $85.82 $85.86 $81.01 63,463
2019-04-23 $85.28 $85.90 $85.18 $85.88 $81.03 17,609
2019-04-22 $84.96 $85.14 $84.96 $85.14 $80.33 14,036
2019-04-18 $85.27 $85.27 $84.82 $85.13 $80.32 14,100
2019-04-17 $85.25 $85.30 $84.95 $85.07 $80.26 14,631
2019-04-16 $85.58 $85.58 $85.12 $85.18 $80.37 15,495
2019-04-15 $85.23 $85.27 $85.03 $85.27 $80.45 13,732
2019-04-12 $85.17 $85.20 $84.96 $85.17 $80.35 11,940
2019-04-11 $84.58 $84.65 $84.42 $84.60 $79.82 10,058
2019-04-10 $84.46 $84.57 $84.37 $84.50 $79.72 5,509
2019-04-09 $84.41 $84.41 $84.31 $84.33 $79.56 13,213
2019-04-08 $84.27 $84.68 $84.27 $84.64 $79.86 10,573
2019-04-05 $84.45 $84.58 $84.38 $84.53 $79.75 69,476
2019-04-04 $84.20 $84.28 $83.95 $84.22 $79.46 174,906
2019-04-03 $84.34 $84.35 $83.83 $84.05 $79.30 51,230
2019-04-02 $83.92 $83.94 $83.72 $83.92 $79.18 16,186
2019-04-01 $83.62 $83.97 $83.58 $83.92 $79.18 153,545
2019-03-29 $82.99 $83.19 $82.74 $83.15 $78.45 22,536
2019-03-28 $82.68 $82.70 $82.44 $82.59 $77.92 5,914
2019-03-27 $82.70 $82.70 $82.20 $82.26 $77.61 7,361
2019-03-26 $82.56 $82.78 $82.19 $82.56 $77.90 23,996
2019-03-25 $81.33 $82.08 $81.33 $81.90 $77.27 60,490
2019-03-22 $82.87 $83.02 $81.99 $81.99 $77.36 20,747
2019-03-21 $82.31 $83.33 $82.31 $83.18 $78.48 14,255
2019-03-20 $82.44 $82.76 $82.10 $82.35 $77.70 14,918
2019-03-19 $83.28 $83.28 $82.40 $82.57 $77.90 24,329
2019-03-18 $82.78 $82.81 $82.47 $82.70 $78.03 12,873
2019-03-15 $82.49 $82.72 $82.34 $82.51 $77.85 10,801
2019-03-14 $82.29 $82.30 $82.07 $82.21 $77.56 17,155
2019-03-13 $82.30 $82.53 $82.09 $82.25 $77.60 15,362
2019-03-12 $81.65 $81.93 $81.62 $81.74 $77.12 215,438
2019-03-11 $80.56 $81.52 $80.56 $81.49 $76.89 14,001
2019-03-08 $79.97 $80.39 $79.87 $80.39 $75.85 10,498
2019-03-07 $81.00 $81.00 $80.35 $80.55 $76.00 41,202
2019-03-06 $81.67 $81.67 $81.07 $81.09 $76.51 13,486
2019-03-05 $81.50 $81.66 $81.40 $81.51 $76.91 67,024
2019-03-04 $82.33 $82.33 $80.91 $81.47 $76.87 10,475
2019-03-01 $81.82 $81.94 $81.50 $81.87 $77.24 96,200
2019-02-28 $81.45 $81.58 $81.37 $81.37 $76.77 6,581
2019-02-27 $81.45 $81.57 $81.12 $81.48 $76.88 53,817
2019-02-26 $81.52 $81.67 $81.45 $81.52 $76.92 16,182
2019-02-25 $82.18 $82.18 $81.49 $81.50 $76.89 15,955
2019-02-22 $81.06 $81.47 $81.06 $81.45 $76.85 73,604
2019-02-21 $81.07 $81.08 $80.66 $80.89 $76.32 17,783
2019-02-20 $80.98 $81.19 $80.86 $81.11 $76.53 16,783
2019-02-19 $81.63 $81.63 $80.69 $80.99 $76.41 23,145
2019-02-15 $80.15 $80.82 $80.15 $80.82 $76.25 24,837
2019-02-14 $79.91 $80.37 $79.71 $80.04 $75.52 44,257
2019-02-13 $79.98 $80.31 $79.98 $80.18 $75.65 73,506
2019-02-12 $79.93 $80.04 $79.84 $79.92 $75.41 6,060
2019-02-11 $80.25 $80.25 $78.92 $79.09 $74.62 102,613
2019-02-08 $78.33 $78.99 $78.33 $78.99 $74.52 8,740
2019-02-07 $79.20 $79.20 $78.36 $78.79 $74.34 71,253
2019-02-06 $79.29 $79.58 $79.29 $79.44 $74.95 16,810
2019-02-05 $79.31 $79.52 $79.26 $79.52 $75.03 70,080
2019-02-04 $79.49 $79.49 $78.48 $79.10 $74.63 4,652
2019-02-01 $78.51 $78.80 $78.40 $78.59 $74.15 11,717
2019-01-31 $77.97 $78.54 $77.73 $78.46 $74.03 35,528
2019-01-30 $77.03 $77.95 $76.92 $77.68 $73.29 12,523
2019-01-29 $76.64 $76.79 $76.53 $76.74 $72.40 88,474
2019-01-28 $77.79 $77.79 $76.27 $76.72 $72.39 4,923
2019-01-25 $77.14 $77.32 $77.05 $77.13 $72.78 47,287
2019-01-24 $76.49 $77.14 $76.25 $76.66 $72.33 74,432
2019-01-23 $76.79 $76.79 $76.11 $76.48 $72.16 13,164
2019-01-22 $76.67 $76.67 $75.79 $76.17 $71.86 20,014
2019-01-18 $76.54 $77.13 $76.54 $77.01 $72.66 17,986
2019-01-17 $75.63 $76.25 $75.63 $76.04 $71.74 14,422
2019-01-16 $75.55 $75.69 $75.47 $75.59 $71.32 9,962
2019-01-15 $74.99 $75.47 $74.99 $75.46 $71.20 35,451
2019-01-14 $74.75 $74.91 $74.50 $74.82 $70.59 3,022
2019-01-11 $74.74 $75.19 $74.74 $75.19 $70.94 6,640
2019-01-10 $73.70 $75.18 $73.70 $75.18 $70.93 30,773
2019-01-09 $74.75 $75.08 $74.59 $74.85 $70.62 18,566
2019-01-08 $74.41 $74.69 $73.87 $74.63 $70.41 46,809
2019-01-07 $73.38 $74.36 $73.35 $73.93 $69.75 13,570
2019-01-04 $72.23 $73.53 $72.23 $73.47 $69.32 12,654
2019-01-03 $71.91 $72.25 $71.21 $71.22 $67.20 8,800
2019-01-02 $72.24 $73.03 $71.94 $72.82 $68.70 49,667
2018-12-31 $73.53 $73.53 $72.40 $72.89 $68.77 30,792
2018-12-28 $73.07 $74.37 $72.10 $72.23 $68.15 50,634
2018-12-27 $70.95 $72.33 $70.00 $72.22 $68.14 39,716
2018-12-26 $69.37 $71.68 $68.65 $71.68 $67.63 48,289
2018-12-24 $69.53 $70.05 $69.00 $69.01 $65.11 27,990
2018-12-21 $72.93 $72.93 $70.48 $70.77 $66.77 47,232
2018-12-20 $73.44 $73.93 $72.29 $72.60 $67.62 33,909
2018-12-19 $75.61 $75.84 $73.53 $74.07 $68.99 21,672
2018-12-18 $75.52 $75.70 $74.70 $75.22 $70.05 22,868
2018-12-17 $75.98 $76.54 $74.66 $74.93 $69.79 14,773
2018-12-14 $77.17 $77.45 $76.45 $76.57 $71.31 7,949
2018-12-13 $78.42 $78.42 $77.69 $78.01 $72.66 54,412
2018-12-12 $79.14 $79.14 $77.97 $78.02 $72.67 21,998
2018-12-11 $78.41 $79.20 $77.17 $77.59 $72.27 12,287
2018-12-10 $77.30 $77.66 $76.19 $77.66 $72.33 8,485
2018-12-07 $79.12 $79.12 $77.20 $77.43 $72.12 6,590
2018-12-06 $78.75 $78.94 $77.40 $78.94 $73.52 12,175
2018-12-04 $81.02 $81.02 $79.04 $79.04 $73.62 5,972
2018-12-03 $81.73 $82.26 $81.04 $81.33 $75.75 22,486
2018-11-30 $80.03 $81.16 $80.03 $80.65 $75.11 5,111
2018-11-29 $80.08 $80.34 $79.89 $80.09 $74.60 62,457
2018-11-28 $79.69 $80.10 $78.76 $80.10 $74.60 104,200
2018-11-27 $78.03 $78.60 $78.03 $78.60 $73.21 224,069
2018-11-26 $78.12 $78.27 $77.86 $78.26 $72.89 9,086
2018-11-23 $77.40 $77.46 $77.40 $77.46 $72.14 291
2018-11-21 $78.04 $78.26 $77.75 $77.79 $72.45 18,507
2018-11-20 $77.77 $78.24 $77.73 $77.73 $72.39 7,024
2018-11-19 $79.82 $79.82 $78.85 $78.85 $73.44 5,128
2018-11-16 $79.75 $80.16 $79.75 $80.10 $74.60 7,405
2018-11-15 $78.61 $79.89 $78.61 $79.70 $74.23 6,245
2018-11-14 $79.77 $79.77 $78.91 $79.23 $73.79 8,789
2018-11-13 $80.56 $80.56 $79.57 $79.70 $74.23 5,458
2018-11-12 $81.20 $81.20 $79.71 $79.72 $74.25 3,439
2018-11-09 $81.20 $81.22 $80.63 $81.22 $75.65 3,170
2018-11-08 $81.78 $83.33 $81.36 $81.45 $75.86 23,231
2018-11-07 $80.94 $81.61 $80.94 $81.43 $75.84 11,511
2018-11-06 $80.01 $80.20 $79.85 $80.17 $74.67 5,474
2018-11-05 $79.35 $79.63 $79.33 $79.51 $74.05 2,386
2018-11-02 $79.57 $79.57 $78.64 $79.06 $73.63 6,744
2018-11-01 $79.15 $79.70 $79.15 $79.69 $74.22 70,585
2018-10-31 $79.07 $79.57 $78.94 $79.02 $73.59 8,257
2018-10-30 $77.46 $78.21 $77.24 $78.21 $72.84 13,062
2018-10-29 $78.16 $78.16 $76.21 $76.22 $70.99 19,794
2018-10-26 $77.49 $77.88 $76.74 $77.03 $71.74 8,274
2018-10-25 $77.54 $78.80 $74.81 $78.80 $73.39 7,713
2018-10-24 $79.17 $79.34 $77.21 $77.21 $71.91 8,106
2018-10-23 $78.74 $79.78 $78.35 $79.35 $73.90 21,742
2018-10-22 $80.25 $80.25 $79.78 $79.84 $74.36 7,737
2018-10-19 $80.55 $80.75 $79.91 $79.91 $74.43 6,601
2018-10-18 $80.89 $80.92 $79.61 $79.88 $74.40 12,834
2018-10-17 $80.98 $81.18 $80.37 $81.00 $75.44 68,918
2018-10-16 $79.92 $81.03 $79.89 $80.91 $75.36 5,550
2018-10-15 $79.33 $84.30 $79.18 $79.18 $73.75 16,149
2018-10-12 $80.18 $80.18 $78.74 $79.78 $74.30 23,222
2018-10-11 $80.54 $80.54 $78.25 $78.80 $73.39 28,434
2018-10-10 $82.59 $82.59 $80.37 $80.37 $74.85 17,110
2018-10-09 $82.64 $83.09 $82.64 $82.98 $77.28 16,001
2018-10-08 $82.83 $82.83 $82.27 $82.66 $76.99 7,608
2018-10-05 $83.38 $83.43 $82.38 $82.75 $77.07 25,794
2018-10-04 $83.78 $83.78 $82.73 $83.08 $77.38 11,148
2018-10-03 $84.05 $84.08 $83.63 $83.65 $77.91 6,520
2018-10-02 $83.75 $83.96 $83.67 $83.80 $78.05 5,219
2018-10-01 $83.65 $84.10 $83.65 $83.88 $78.12 5,496
2018-09-28 $83.77 $83.77 $83.34 $83.52 $77.78 3,114
2018-09-27 $83.47 $83.74 $83.47 $83.53 $77.80 3,196
2018-09-26 $83.88 $83.88 $83.60 $83.64 $77.90 3,915
2018-09-25 $83.72 $83.75 $83.46 $83.47 $77.74 20,047
2018-09-24 $84.22 $84.22 $83.54 $83.82 $78.06 60,921
2018-09-21 $84.32 $84.64 $84.13 $84.64 $78.83 4,789
2018-09-20 $83.83 $84.13 $83.83 $84.13 $78.36 4,103
2018-09-19 $83.36 $83.62 $83.36 $83.48 $77.75 9,534
2018-09-18 $83.26 $83.73 $83.09 $83.54 $77.81 8,158
2018-09-17 $83.53 $83.53 $83.05 $83.08 $77.38 4,093
2018-09-14 $83.70 $83.70 $83.19 $83.35 $77.63 10,847
2018-09-13 $83.38 $83.40 $83.15 $83.27 $77.55 2,974
2018-09-12 $82.76 $83.11 $82.75 $82.93 $77.24 14,475
2018-09-11 $82.66 $83.04 $82.66 $82.92 $77.23 8,543
2018-09-10 $83.00 $83.00 $82.66 $82.79 $77.11 5,076
2018-09-07 $82.75 $82.89 $82.50 $82.65 $76.98 7,407
2018-09-06 $82.84 $82.92 $82.50 $82.86 $77.18 6,544
2018-09-05 $82.52 $82.61 $82.52 $82.61 $76.94 1,615
2018-09-04 $82.94 $82.99 $82.75 $82.85 $77.16 5,341
2018-08-31 $82.87 $83.20 $82.79 $82.84 $77.15 10,527
2018-08-30 $83.26 $83.26 $82.88 $82.94 $77.25 81,520
2018-08-29 $82.87 $83.42 $82.87 $83.20 $77.49 7,952
2018-08-28 $83.31 $83.31 $82.87 $83.05 $77.35 2,611
2018-08-27 $82.60 $83.11 $82.60 $83.11 $77.41 12,601
2018-08-24 $82.10 $82.53 $82.10 $82.53 $76.87 3,011
2018-08-23 $82.18 $82.18 $81.98 $82.08 $76.45 2,461
2018-08-22 $82.07 $82.27 $82.05 $82.10 $76.46 8,151
2018-08-21 $82.35 $82.48 $82.20 $82.20 $76.56 4,123
2018-08-20 $82.21 $82.27 $82.11 $82.23 $76.58 5,582
2018-08-17 $81.51 $82.10 $81.51 $81.92 $76.29 10,321
2018-08-16 $81.61 $81.80 $81.46 $81.65 $76.04 9,632
2018-08-15 $81.20 $81.20 $80.68 $80.99 $75.43 3,781
2018-08-14 $81.45 $81.45 $81.15 $81.42 $75.83 3,525
2018-08-13 $80.92 $81.03 $80.85 $80.85 $75.30 4,378
2018-08-10 $81.37 $81.40 $81.07 $81.19 $75.62 8,190
2018-08-09 $82.50 $82.50 $81.55 $81.55 $75.96 4,344
2018-08-08 $81.92 $81.92 $81.65 $81.77 $76.15 5,292
2018-08-07 $81.79 $81.81 $81.69 $81.69 $76.08 3,848
2018-08-06 $81.30 $81.50 $81.24 $81.43 $75.84 4,868
2018-08-03 $80.95 $81.29 $80.90 $81.24 $75.66 2,009
2018-08-02 $80.42 $80.90 $80.12 $80.78 $75.24 75,432
2018-08-01 $81.07 $81.07 $80.34 $80.48 $74.95 5,394
2018-07-31 $80.38 $80.62 $80.34 $80.61 $75.07 7,063
2018-07-30 $81.43 $81.43 $79.90 $80.08 $74.58 68,259
2018-07-27 $80.67 $80.67 $80.37 $80.50 $74.98 2,265
2018-07-26 $81.29 $81.29 $81.00 $81.00 $75.44 9,317
2018-07-25 $80.75 $81.37 $80.53 $81.27 $75.69 13,173
2018-07-24 $81.00 $81.00 $80.36 $80.44 $74.92 6,385
2018-07-23 $80.67 $80.67 $80.10 $80.34 $74.83 3,283
2018-07-20 $80.45 $80.74 $79.97 $80.27 $74.76 4,793
2018-07-19 $80.45 $80.45 $80.32 $80.34 $74.83 914
2018-07-18 $80.59 $80.67 $80.35 $80.49 $74.97 5,284
2018-07-17 $80.92 $80.92 $79.91 $80.49 $74.97 2,034
2018-07-16 $79.98 $80.20 $79.89 $79.97 $74.48 4,538
2018-07-13 $80.14 $80.23 $80.12 $80.22 $74.71 1,871
2018-07-12 $79.78 $79.98 $79.78 $79.98 $74.49 2,277
2018-07-11 $80.19 $80.19 $79.30 $79.30 $73.86 4,920
2018-07-10 $79.75 $79.75 $79.56 $79.60 $74.13 6,779
2018-07-09 $79.23 $79.44 $79.23 $79.44 $73.99 4,069
2018-07-06 $78.59 $78.99 $78.45 $78.94 $73.52 5,856
2018-07-05 $80.00 $80.00 $77.79 $78.23 $72.86 14,448
2018-07-03 $78.37 $78.37 $77.70 $77.70 $72.37 2,843
2018-07-02 $77.71 $77.76 $77.08 $77.76 $72.42 25,706
2018-06-29 $78.30 $78.30 $77.75 $77.75 $72.41 3,701
2018-06-28 $77.13 $77.71 $77.13 $77.66 $72.33 3,552
2018-06-27 $78.77 $78.77 $77.35 $77.37 $72.06 2,602
2018-06-26 $77.83 $78.11 $77.83 $77.94 $72.59 5,433
2018-06-25 $78.47 $78.47 $77.46 $77.46 $72.14 105,569
2018-06-22 $78.55 $78.69 $78.34 $78.68 $73.28 2,805
2018-06-21 $78.85 $78.85 $78.11 $78.32 $72.94 1,750
2018-06-20 $78.88 $79.07 $78.85 $78.91 $73.49 3,841
2018-06-19 $78.46 $78.83 $78.39 $78.74 $73.34 5,424
2018-06-18 $78.77 $79.01 $78.76 $78.92 $73.50 1,809
2018-06-15 $79.01 $79.29 $78.90 $79.21 $73.77 5,217
2018-06-14 $79.14 $79.24 $79.14 $79.20 $73.76 2,496
2018-06-13 $79.99 $79.99 $79.00 $79.23 $73.79 3,633
2018-06-12 $79.24 $79.24 $79.24 $79.24 $73.80 435
2018-06-11 $78.80 $79.32 $78.20 $79.24 $73.80 6,134
2018-06-08 $78.76 $78.98 $78.76 $78.95 $73.53 1,203
2018-06-07 $78.68 $78.85 $78.68 $78.80 $73.39 2,715
2018-06-06 $78.37 $78.76 $78.33 $78.73 $73.33 6,111
2018-06-05 $78.15 $78.28 $78.08 $78.28 $72.91 1,184
2018-06-04 $78.21 $78.23 $78.02 $78.17 $72.80 3,934
2018-06-01 $77.58 $77.90 $77.58 $77.83 $72.49 5,599
2018-05-31 $77.51 $77.77 $77.39 $77.39 $71.80 3,712
2018-05-30 $77.80 $78.02 $77.78 $78.02 $72.39 1,132
2018-05-29 $77.74 $77.74 $76.87 $76.87 $71.32 2,815
2018-05-25 $77.97 $77.97 $77.74 $77.74 $72.13 963
2018-05-24 $77.67 $77.93 $77.55 $77.77 $72.15 11,196
2018-05-23 $77.47 $77.87 $77.37 $77.83 $72.21 3,650
2018-05-22 $77.86 $77.98 $77.81 $77.88 $72.26 3,805
2018-05-21 $77.93 $77.96 $77.75 $77.76 $72.14 5,622
2018-05-18 $77.47 $77.47 $77.41 $77.45 $71.85 975
2018-05-17 $78.44 $78.44 $77.43 $77.45 $71.85 5,093
2018-05-16 $77.15 $77.65 $77.15 $77.63 $72.03 15,711
2018-05-15 $77.12 $77.24 $76.99 $77.16 $71.59 4,309
2018-05-14 $78.01 $78.18 $77.81 $77.87 $72.25 3,787
2018-05-11 $77.90 $77.90 $77.56 $77.58 $71.98 6,558
2018-05-10 $77.66 $77.66 $77.66 $77.66 $72.05 773
2018-05-09 $76.43 $77.01 $76.43 $77.01 $71.45 1,665
2018-05-08 $78.00 $78.01 $76.18 $76.36 $70.85 7,694
2018-05-07 $76.62 $76.62 $76.44 $76.60 $71.07 1,347
2018-05-04 $75.39 $76.32 $75.05 $76.26 $70.75 1,705
2018-05-03 $75.36 $75.36 $74.73 $75.18 $69.75 4,544
2018-05-02 $75.75 $75.79 $75.51 $75.51 $70.06 1,131
2018-05-01 $75.67 $75.67 $75.67 $75.67 $70.21 912
2018-04-30 $76.65 $76.80 $75.96 $75.96 $70.48 3,963
2018-04-27 $76.50 $76.64 $76.40 $76.62 $71.09 2,333
2018-04-26 $75.97 $76.59 $75.94 $76.59 $71.06 1,479
2018-04-25 $75.52 $75.81 $75.52 $75.81 $70.34 3,280
2018-04-24 $76.56 $77.07 $75.54 $75.54 $70.09 10,266
2018-04-23 $76.73 $76.73 $74.97 $74.98 $69.57 4,994
2018-04-20 $76.50 $76.61 $76.32 $76.34 $70.83 1,512
2018-04-19 $77.42 $77.42 $77.00 $77.00 $71.44 4,464
2018-04-18 $77.82 $77.95 $77.82 $77.83 $72.21 3,878
2018-04-17 $77.25 $77.80 $77.25 $77.80 $72.18 3,042
2018-04-16 $76.92 $77.72 $76.92 $77.07 $71.51 3,018
2018-04-13 $76.43 $76.54 $76.30 $76.30 $70.80 2,445
2018-04-12 $76.79 $76.79 $76.66 $76.66 $71.13 1,101
2018-04-11 $76.24 $76.32 $76.13 $76.32 $70.81 1,673
2018-04-10 $76.14 $76.47 $76.14 $76.42 $70.90 2,056
2018-04-09 $75.92 $76.00 $75.74 $75.74 $70.27 4,236
2018-04-06 $76.32 $76.46 $74.89 $74.89 $69.48 4,806
2018-04-05 $76.53 $76.78 $76.26 $76.63 $71.10 6,666
2018-04-04 $74.22 $76.24 $74.22 $76.24 $70.73 4,665
2018-04-03 $75.22 $75.51 $74.82 $75.51 $70.06 1,168
2018-04-02 $75.86 $75.86 $73.79 $74.10 $68.75 19,608
2018-03-29 $75.84 $76.46 $75.77 $76.45 $70.93 4,916
2018-03-28 $76.22 $76.60 $74.97 $75.06 $69.64 30,126
2018-03-27 $76.15 $76.45 $74.99 $75.00 $69.59 6,110
2018-03-26 $74.59 $76.16 $74.59 $76.16 $70.66 24,512
2018-03-23 $76.16 $76.27 $74.58 $74.58 $69.20 8,851
2018-03-22 $76.21 $77.09 $75.92 $75.96 $70.47 12,077
2018-03-21 $77.60 $78.12 $77.60 $77.81 $72.20 4,522
2018-03-20 $77.32 $77.97 $77.32 $77.91 $72.29 1,835
2018-03-19 $78.07 $78.13 $77.26 $77.62 $72.02 9,432
2018-03-16 $78.60 $78.76 $77.79 $78.57 $72.90 15,609
2018-03-15 $78.70 $79.10 $78.59 $78.74 $72.75 9,056
2018-03-14 $79.34 $79.42 $78.80 $78.95 $72.95 41,929
2018-03-13 $80.05 $80.05 $79.20 $79.25 $73.22 7,301
2018-03-12 $79.47 $79.65 $79.42 $79.46 $73.42 7,473
2018-03-09 $78.98 $79.38 $78.98 $79.33 $73.29 1,744
2018-03-08 $78.08 $78.26 $77.93 $78.07 $72.13 2,635
2018-03-07 $77.64 $78.06 $77.42 $78.06 $72.13 3,071
2018-03-06 $77.82 $77.91 $77.82 $77.91 $71.99 1,340
2018-03-05 $77.04 $77.91 $76.13 $77.91 $71.99 24,949
2018-03-02 $76.45 $77.25 $76.42 $77.25 $71.38 1,586
2018-03-01 $77.83 $77.89 $76.28 $76.53 $70.71 5,717
2018-02-28 $78.56 $78.92 $78.44 $78.79 $72.80 2,545
2018-02-27 $79.54 $79.54 $76.38 $78.54 $72.57 5,927
2018-02-26 $78.83 $79.93 $78.83 $79.29 $73.26 2,524
2018-02-23 $77.80 $78.61 $77.80 $78.57 $72.59 4,272
2018-02-22 $77.85 $78.14 $77.21 $77.42 $71.53 9,178
2018-02-21 $78.35 $78.39 $77.65 $77.65 $71.75 7,194
2018-02-20 $78.24 $78.34 $77.94 $77.94 $72.01 6,298
2018-02-16 $78.39 $78.92 $78.28 $78.64 $72.66 2,952
2018-02-15 $77.69 $78.19 $77.22 $78.19 $72.25 14,851
2018-02-14 $75.82 $77.07 $75.82 $77.03 $71.17 2,591
2018-02-13 $75.90 $76.48 $75.88 $76.42 $70.61 3,634
2018-02-12 $75.85 $76.38 $75.57 $76.22 $70.42 16,765
2018-02-09 $74.00 $75.45 $73.20 $75.43 $69.70 9,328
2018-02-08 $76.52 $76.52 $74.17 $74.17 $68.53 8,332
2018-02-07 $76.79 $77.64 $76.75 $76.81 $70.97 4,171
2018-02-06 $75.62 $77.06 $75.25 $76.92 $71.07 18,589
2018-02-05 $78.62 $81.79 $75.92 $76.06 $70.28 18,538
2018-02-02 $80.45 $80.45 $79.25 $79.25 $73.23 3,430
2018-02-01 $80.25 $80.72 $80.25 $80.61 $74.48 2,829
2018-01-31 $81.31 $81.31 $80.50 $80.74 $74.60 6,076
2018-01-30 $81.37 $81.37 $80.81 $80.84 $74.69 2,021
2018-01-29 $82.07 $82.07 $81.69 $81.74 $75.53 136,579
2018-01-26 $81.53 $82.06 $81.46 $82.06 $75.82 5,278
2018-01-25 $81.90 $83.00 $81.09 $81.25 $75.07 3,590
2018-01-24 $81.30 $81.30 $80.81 $81.03 $74.87 18,582
2018-01-23 $81.39 $81.39 $81.07 $81.14 $74.97 1,832
2018-01-22 $80.54 $80.86 $80.54 $80.86 $74.71 3,017
2018-01-19 $80.16 $80.93 $80.02 $80.40 $74.29 11,273
2018-01-18 $80.00 $81.56 $79.86 $79.98 $73.90 71,640
2018-01-17 $79.58 $80.02 $79.58 $80.02 $73.93 18,706
2018-01-16 $80.90 $80.90 $79.26 $79.33 $73.30 14,758
2018-01-12 $79.28 $79.59 $79.28 $79.59 $73.54 2,145
2018-01-11 $78.74 $79.04 $78.70 $79.04 $73.03 5,250
2018-01-10 $78.55 $78.63 $78.40 $78.57 $72.60 4,854
2018-01-09 $78.81 $78.95 $78.79 $78.92 $72.92 3,233
2018-01-08 $78.60 $78.61 $78.08 $78.60 $72.63 23,551
2018-01-05 $78.32 $78.46 $78.23 $78.45 $72.49 5,248
2018-01-04 $78.23 $78.24 $78.10 $78.20 $72.25 3,600
2018-01-03 $77.49 $77.79 $77.49 $77.79 $71.88 2,680
2018-01-02 $77.79 $77.79 $77.29 $77.37 $71.49 37,275
2017-12-29 $77.23 $77.32 $77.23 $77.25 $71.38 1,240
2017-12-28 $77.38 $77.39 $77.29 $77.29 $71.41 811
2017-12-27 $77.25 $77.32 $77.20 $77.20 $71.33 3,196
2017-12-26 $77.21 $77.28 $77.16 $77.19 $71.32 6,703
2017-12-22 $77.14 $77.89 $77.11 $77.20 $71.33 4,059
2017-12-21 $77.37 $77.41 $77.22 $77.22 $71.35 5,648
2017-12-20 $77.32 $77.41 $77.19 $77.29 $71.41 11,758
2017-12-19 $77.46 $77.49 $77.16 $77.22 $71.35 13,934
2017-12-18 $77.76 $77.76 $77.59 $77.60 $71.70 12,041
2017-12-15 $77.55 $78.09 $76.82 $77.21 $71.34 16,070
2017-12-14 $77.65 $77.65 $77.05 $77.05 $70.80 3,063
2017-12-13 $77.30 $77.35 $77.25 $77.31 $71.04 674
2017-12-12 $77.00 $78.07 $77.00 $77.21 $70.95 13,636
2017-12-11 $76.95 $77.70 $76.75 $76.88 $70.64 10,096
2017-12-08 $76.60 $78.30 $76.58 $76.58 $70.37 9,816
2017-12-07 $76.33 $76.51 $76.33 $76.40 $70.20 2,620
2017-12-06 $76.23 $76.29 $76.18 $76.25 $70.06 1,549
2017-12-05 $76.48 $76.80 $76.22 $76.26 $70.08 104,784
2017-12-04 $76.91 $77.47 $76.55 $76.56 $70.34 4,410
2017-12-01 $76.66 $77.39 $76.07 $76.47 $70.27 4,733
2017-11-30 $76.78 $76.78 $76.73 $76.73 $70.50 1,246
2017-11-29 $76.09 $76.09 $75.96 $75.96 $69.80 3,628
2017-11-28 $75.26 $75.26 $75.26 $75.26 $69.15 241
2017-11-27 $75.20 $75.38 $75.13 $75.26 $69.15 3,972
2017-11-24 $75.12 $75.12 $75.12 $75.12 $69.03 284
2017-11-22 $75.11 $75.11 $75.03 $75.06 $68.97 1,658
2017-11-21 $75.95 $75.95 $75.14 $75.14 $69.04 2,342
2017-11-20 $74.56 $74.82 $74.54 $74.82 $68.75 3,950
2017-11-17 $75.78 $75.78 $74.61 $74.68 $68.62 9,660
2017-11-16 $74.85 $74.92 $74.85 $74.92 $68.84 837
2017-11-15 $74.28 $74.55 $74.24 $74.24 $68.22 2,987
2017-11-14 $74.53 $74.68 $74.53 $74.67 $68.61 721
2017-11-13 $74.55 $74.85 $74.55 $74.85 $68.78 7,550
2017-11-10 $74.50 $74.50 $74.49 $74.50 $68.45 939
2017-11-09 $74.53 $74.64 $74.45 $74.64 $68.58 2,258
2017-11-08 $74.66 $74.66 $74.66 $74.66 $68.60 354
2017-11-07 $74.77 $74.77 $74.53 $74.64 $68.58 2,404
2017-11-06 $74.61 $74.61 $74.61 $74.61 $68.56 429
2017-11-03 $74.56 $74.63 $74.54 $74.61 $68.56 1,509
2017-11-02 $74.37 $74.37 $74.37 $74.37 $68.34 321
2017-11-01 $74.52 $74.52 $74.33 $74.45 $68.41 2,604
2017-10-31 $74.11 $74.11 $74.11 $74.11 $68.10 380
2017-10-30 $74.31 $74.31 $74.11 $74.11 $68.10 443
2017-10-27 $74.75 $74.75 $74.15 $74.43 $68.39 7,289
2017-10-26 $74.17 $74.20 $74.05 $74.10 $68.09 3,788
2017-10-25 $73.77 $73.95 $73.70 $73.95 $67.95 3,272
2017-10-24 $74.15 $74.17 $74.10 $74.10 $68.09 1,526
2017-10-23 $74.27 $74.27 $74.00 $74.17 $68.15 6,947
2017-10-20 $74.14 $74.28 $74.08 $74.28 $68.25 7,007
2017-10-19 $73.55 $73.81 $73.55 $73.81 $67.82 3,343
2017-10-18 $73.75 $73.82 $73.69 $73.80 $67.81 3,756
2017-10-17 $73.54 $73.58 $73.50 $73.58 $67.61 4,986
2017-10-16 $73.45 $73.49 $73.39 $73.49 $67.52 4,836
2017-10-13 $73.48 $73.53 $73.48 $73.53 $67.56 923
2017-10-12 $73.40 $73.40 $73.26 $73.31 $67.36 1,427
2017-10-11 $73.30 $73.46 $73.30 $73.46 $67.50 3,352
2017-10-10 $73.10 $73.18 $73.10 $73.18 $67.24 545
2017-10-09 $74.26 $74.26 $73.17 $73.17 $67.23 4,300
2017-10-06 $73.09 $73.28 $73.09 $73.17 $67.23 3,560
2017-10-05 $73.28 $73.28 $73.17 $73.17 $67.23 7,527
2017-10-04 $72.99 $73.02 $72.78 $72.92 $67.00 31,800
2017-10-03 $72.64 $72.64 $72.64 $72.64 $66.75 45
2017-10-02 $72.47 $72.64 $72.47 $72.64 $66.75 1,363
2017-09-29 $72.15 $72.33 $72.15 $72.33 $66.46 12,817
2017-09-28 $71.94 $72.06 $71.94 $72.06 $66.21 637
2017-09-27 $71.90 $72.11 $71.84 $72.11 $66.26 1,840
2017-09-26 $71.93 $71.96 $71.87 $71.96 $66.12 2,934
2017-09-25 $71.85 $71.87 $71.65 $71.70 $65.88 8,347
2017-09-22 $71.78 $71.78 $71.78 $71.78 $65.96 252
2017-09-21 $71.88 $71.88 $71.74 $71.78 $65.96 13,301
2017-09-20 $72.01 $72.01 $71.91 $71.91 $66.08 388
2017-09-19 $72.03 $72.07 $71.93 $71.93 $66.09 3,913
2017-09-18 $71.71 $71.71 $71.71 $71.71 $65.89 265
2017-09-15 $71.83 $71.83 $71.83 $71.83 $66.00 341
2017-09-14 $72.06 $72.10 $72.00 $72.10 $65.94 1,754
2017-09-13 $72.30 $72.31 $72.25 $72.31 $66.12 1,813
2017-09-12 $72.08 $72.23 $72.08 $72.23 $66.06 1,177
2017-09-11 $71.84 $72.11 $71.84 $72.11 $65.95 785
2017-09-08 $71.36 $71.39 $71.34 $71.34 $65.24 936
2017-09-07 $71.25 $71.36 $71.25 $71.36 $65.26 1,772
2017-09-06 $71.07 $71.25 $71.07 $71.22 $65.13 1,343
2017-09-05 $71.08 $71.17 $70.82 $70.86 $64.80 2,523
2017-09-01 $71.50 $71.58 $71.50 $71.58 $65.46 2,220
2017-08-31 $71.22 $71.29 $71.22 $71.29 $65.20 578
2017-08-30 $70.74 $71.04 $70.74 $71.04 $64.97 1,056
2017-08-29 $70.54 $70.62 $70.54 $70.62 $64.58 1,763
2017-08-28 $70.66 $70.66 $70.65 $70.65 $64.61 763
2017-08-25 $70.77 $70.81 $70.77 $70.77 $64.72 1,885
2017-08-24 $70.89 $70.89 $70.64 $70.86 $64.80 1,129
2017-08-23 $70.98 $71.00 $70.86 $71.00 $64.93 1,254
2017-08-22 $70.90 $71.04 $70.90 $71.04 $64.97 497
2017-08-21 $70.32 $70.50 $70.32 $70.46 $64.43 1,446
2017-08-18 $70.38 $70.71 $70.16 $70.46 $64.43 2,270
2017-08-17 $71.06 $71.06 $70.50 $70.58 $64.55 7,887
2017-08-16 $71.21 $71.37 $71.17 $71.20 $65.11 1,490
2017-08-15 $71.40 $71.40 $71.04 $71.13 $65.05 2,155
2017-08-14 $71.12 $71.45 $71.01 $71.25 $65.16 9,716
2017-08-11 $70.50 $70.61 $70.50 $70.55 $64.52 3,602
2017-08-10 $70.49 $70.67 $70.49 $70.54 $64.51 65,664
2017-08-09 $70.95 $71.19 $70.95 $71.06 $64.99 787
2017-08-08 $71.54 $71.54 $71.26 $71.26 $65.17 2,887
2017-08-07 $71.33 $71.33 $71.33 $71.33 $65.23 278
2017-08-04 $71.19 $71.20 $71.15 $71.15 $65.07 1,076
2017-08-03 $71.19 $71.19 $71.08 $71.08 $65.00 764
2017-08-02 $71.07 $71.17 $70.97 $71.17 $65.08 1,367
2017-08-01 $71.31 $71.31 $71.31 $71.31 $65.21 500
2017-07-31 $71.00 $71.20 $70.96 $71.20 $65.11 1,213
2017-07-28 $71.00 $71.02 $70.91 $70.91 $64.85 1,574
2017-07-27 $71.05 $71.05 $71.05 $71.05 $64.97 130
2017-07-26 $71.01 $71.17 $71.01 $71.05 $64.97 744
2017-07-25 $71.32 $71.32 $71.05 $71.17 $65.09 150,060
2017-07-24 $70.93 $71.04 $70.88 $70.95 $64.89 4,882
2017-07-21 $71.04 $71.09 $70.91 $71.08 $65.00 7,362
2017-07-20 $71.03 $71.19 $70.96 $71.19 $65.10 14,148
2017-07-19 $70.85 $70.97 $70.81 $70.97 $64.90 1,649
2017-07-18 $70.34 $70.71 $70.34 $70.71 $64.67 6,439
2017-07-17 $70.59 $70.61 $70.53 $70.60 $64.57 12,331
2017-07-14 $70.29 $70.67 $70.29 $70.63 $64.59 2,306
2017-07-13 $70.29 $70.29 $70.29 $70.29 $64.28 360
2017-07-12 $70.18 $70.20 $70.14 $70.20 $64.20 1,356
2017-07-11 $69.68 $70.06 $69.37 $69.73 $63.77 12,325
2017-07-10 $69.78 $69.84 $69.71 $69.75 $63.79 2,123
2017-07-07 $69.61 $69.81 $69.61 $69.81 $63.84 108,143
2017-07-06 $69.56 $69.59 $69.56 $69.57 $63.62 1,232
2017-07-05 $69.64 $69.64 $69.64 $69.64 $63.69 136
2017-07-03 $70.95 $70.95 $69.98 $69.98 $64.00 1,231
2017-06-30 $69.83 $69.83 $69.75 $69.75 $63.79 370
2017-06-29 $69.78 $69.78 $69.78 $69.78 $63.82 161
2017-06-28 $69.78 $69.78 $69.78 $69.78 $63.82 271
2017-06-27 $69.92 $69.92 $69.78 $69.78 $63.82 1,640
2017-06-26 $71.26 $71.26 $70.23 $70.27 $64.26 3,338
2017-06-23 $70.06 $70.23 $70.04 $70.20 $64.20 1,619
2017-06-22 $70.27 $70.28 $70.10 $70.11 $64.12 103,295
2017-06-21 $70.43 $70.43 $70.43 $70.43 $64.41 73
2017-06-20 $70.42 $70.43 $70.42 $70.43 $64.41 1,029
2017-06-19 $71.40 $71.40 $70.69 $70.69 $64.65 600
2017-06-16 $70.02 $70.02 $70.02 $70.02 $64.03 456
2017-06-15 $70.23 $70.57 $70.10 $70.57 $64.20 10,325
2017-06-14 $70.68 $70.77 $70.68 $70.74 $64.36 2,996
2017-06-13 $70.63 $70.67 $70.54 $70.66 $64.28 5,825
2017-06-12 $70.27 $70.33 $70.27 $70.30 $63.95 1,788
2017-06-09 $70.65 $70.72 $70.35 $70.35 $64.00 1,251
2017-06-08 $70.39 $70.44 $70.32 $70.44 $64.08 1,039
2017-06-07 $70.41 $70.43 $70.39 $70.40 $64.05 1,017
2017-06-06 $70.44 $70.57 $70.44 $70.47 $64.11 2,023
2017-06-05 $70.80 $70.80 $70.80 $70.80 $64.41 440
2017-06-02 $70.66 $70.68 $70.65 $70.65 $64.27 2,834
2017-06-01 $70.18 $70.46 $70.15 $70.43 $64.07 6,927
2017-05-31 $70.04 $70.04 $70.02 $70.04 $63.72 10,508
2017-05-30 $70.07 $70.07 $70.07 $70.07 $63.75 556
2017-05-26 $70.03 $70.03 $70.02 $70.02 $63.70 810
2017-05-25 $69.95 $70.03 $69.95 $70.01 $63.69 1,411
2017-05-24 $69.40 $69.40 $69.40 $69.40 $63.14 158
2017-05-23 $69.20 $69.46 $69.20 $69.40 $63.14 705
2017-05-22 $68.82 $69.29 $68.82 $69.29 $63.03 821
2017-05-19 $68.88 $69.09 $68.88 $69.09 $62.85 1,804
2017-05-18 $68.50 $68.50 $68.50 $68.50 $62.32 107
2017-05-17 $68.65 $68.65 $68.50 $68.50 $62.32 914
2017-05-16 $69.42 $69.42 $69.28 $69.28 $63.03 826
2017-05-15 $69.34 $69.40 $69.31 $69.34 $63.08 1,483
2017-05-12 $69.12 $69.12 $69.07 $69.09 $62.85 658
2017-05-11 $68.97 $68.97 $68.97 $68.97 $62.74 625
2017-05-10 $69.22 $69.35 $69.22 $69.23 $62.98 2,500
2017-05-09 $69.43 $69.43 $69.25 $69.25 $63.00 1,522
2017-05-08 $70.33 $70.33 $69.33 $69.33 $63.07 1,227
2017-05-05 $69.29 $69.36 $69.20 $69.36 $63.10 3,111
2017-05-04 $69.09 $69.17 $68.97 $69.17 $62.93 2,802
2017-05-03 $69.11 $69.11 $69.11 $69.11 $62.87 303
2017-05-02 $69.13 $69.13 $69.03 $69.11 $62.87 1,416
2017-05-01 $69.19 $69.22 $69.04 $69.17 $62.93 1,934
2017-04-28 $69.14 $69.14 $69.05 $69.05 $62.82 670
2017-04-27 $69.07 $69.30 $69.07 $69.23 $62.98 814
2017-04-26 $69.28 $69.40 $69.28 $69.28 $63.02 710
2017-04-25 $69.28 $69.28 $69.18 $69.23 $62.98 3,347
2017-04-24 $68.77 $68.77 $68.75 $68.75 $62.54 425
2017-04-21 $68.19 $68.19 $68.19 $68.19 $62.03 530
2017-04-20 $67.99 $68.41 $67.99 $68.41 $62.23 1,064
2017-04-19 $68.07 $68.07 $67.78 $67.78 $61.67 2,093
2017-04-18 $67.97 $67.97 $67.80 $67.80 $61.68 1,274
2017-04-17 $68.49 $68.49 $67.76 $67.91 $61.78 808
2017-04-13 $67.82 $67.82 $67.52 $67.52 $61.43 714
2017-04-12 $67.82 $67.95 $67.82 $67.87 $61.74 1,305
2017-04-11 $68.00 $68.00 $67.86 $67.86 $61.73 2,556
2017-04-10 $68.27 $68.28 $68.11 $68.17 $62.02 1,632
2017-04-07 $68.08 $68.17 $68.04 $68.10 $61.95 2,152
2017-04-06 $68.37 $68.37 $68.04 $68.17 $62.02 3,282
2017-04-05 $68.51 $68.56 $68.16 $68.16 $62.01 1,474
2017-04-04 $67.95 $67.95 $67.95 $67.95 $61.82 707
2017-04-03 $68.24 $68.24 $67.95 $67.95 $61.82 626
2017-03-31 $68.32 $68.32 $68.24 $68.24 $62.08 48,254
2017-03-30 $68.33 $68.36 $68.33 $68.36 $62.19 430
2017-03-29 $68.29 $68.29 $68.28 $68.28 $62.12 460
2017-03-28 $67.89 $68.35 $67.81 $68.27 $62.11 1,670
2017-03-27 $67.67 $67.80 $67.67 $67.80 $61.68 526
2017-03-24 $68.17 $68.27 $67.89 $67.94 $61.81 4,329
2017-03-23 $68.05 $68.50 $68.05 $68.27 $62.11 3,536
2017-03-22 $68.15 $68.15 $68.15 $68.15 $62.00 139
2017-03-21 $68.15 $68.15 $68.14 $68.15 $62.00 1,016
2017-03-20 $68.79 $68.80 $68.66 $68.69 $62.49 1,575
2017-03-17 $68.82 $68.94 $68.82 $68.94 $62.72 105,143
2017-03-16 $69.16 $69.16 $68.99 $69.07 $62.57 8,627
2017-03-15 $68.82 $69.09 $68.82 $69.08 $62.57 2,546
2017-03-14 $68.60 $68.60 $68.49 $68.58 $62.12 1,271
2017-03-13 $68.78 $68.78 $68.64 $68.77 $62.29 4,920
2017-03-10 $69.66 $69.66 $68.66 $68.73 $62.26 3,477
2017-03-09 $68.60 $68.60 $68.57 $68.57 $62.11 689
2017-03-08 $69.50 $69.50 $68.47 $68.47 $62.02 6,046
2017-03-07 $68.75 $68.75 $68.55 $68.58 $62.12 2,625
2017-03-06 $68.73 $69.05 $68.62 $68.80 $62.32 9,080
2017-03-03 $68.96 $68.99 $68.83 $68.96 $62.47 3,997
2017-03-02 $69.16 $69.19 $68.97 $69.02 $62.52 2,699
2017-03-01 $68.96 $69.41 $68.96 $69.38 $62.85 3,965
2017-02-28 $68.57 $68.65 $68.52 $68.56 $62.10 129,248
2017-02-27 $68.85 $68.85 $68.55 $68.58 $62.12 1,955
2017-02-24 $68.45 $68.55 $68.45 $68.55 $62.09 1,039
2017-02-23 $68.37 $68.37 $68.37 $68.37 $61.93 423
2017-02-22 $68.21 $68.30 $68.21 $68.24 $61.81 839
2017-02-21 $68.18 $68.37 $68.18 $68.37 $61.93 1,068
2017-02-17 $67.72 $67.75 $67.72 $67.75 $61.37 1,983
2017-02-16 $67.70 $67.74 $67.70 $67.74 $61.36 1,715
2017-02-15 $67.39 $67.63 $67.39 $67.63 $61.26 1,826
2017-02-14 $67.35 $67.35 $67.07 $67.32 $60.98 1,299
2017-02-13 $67.03 $67.22 $67.01 $67.15 $60.83 2,518
2017-02-10 $66.75 $66.84 $66.74 $66.81 $60.52 812
2017-02-09 $66.60 $66.60 $66.56 $66.56 $60.29 916
2017-02-08 $66.15 $66.19 $66.14 $66.18 $59.95 2,746
2017-02-07 $66.05 $66.10 $66.03 $66.07 $59.85 1,438
2017-02-06 $66.06 $66.07 $65.94 $66.01 $59.79 1,684
2017-02-03 $65.54 $65.54 $65.54 $65.54 $59.37 119
2017-02-02 $65.54 $65.54 $65.54 $65.54 $59.37 639
2017-02-01 $65.80 $65.80 $65.43 $65.51 $59.34 2,544
2017-01-31 $65.94 $65.94 $65.40 $65.48 $59.31 1,867
2017-01-30 $65.52 $65.73 $65.50 $65.73 $59.54 2,494
2017-01-27 $66.01 $66.01 $66.01 $66.01 $59.79 951
2017-01-26 $66.03 $66.09 $66.03 $66.09 $59.86 694
2017-01-25 $66.11 $66.11 $66.11 $66.11 $59.88 1,041
2017-01-24 $65.66 $65.78 $65.66 $65.78 $59.59 640
2017-01-23 $65.44 $65.44 $65.23 $65.32 $59.17 1,718
2017-01-20 $65.59 $65.59 $65.40 $65.48 $59.31 682
2017-01-19 $65.52 $65.52 $65.24 $65.24 $59.10 1,420
2017-01-18 $65.54 $65.64 $65.45 $65.50 $59.33 2,734
2017-01-17 $65.48 $65.57 $65.48 $65.56 $59.39 5,066
2017-01-13 $65.57 $65.62 $65.50 $65.50 $59.33 1,422
2017-01-12 $65.31 $65.47 $65.08 $65.47 $59.30 2,627
2017-01-11 $65.46 $65.46 $65.46 $65.46 $59.29 200
2017-01-10 $65.56 $65.74 $65.47 $65.53 $59.36 14,807
2017-01-09 $65.53 $65.53 $65.43 $65.48 $59.31 6,695
2017-01-06 $65.42 $65.42 $65.42 $65.42 $59.26 399
2017-01-05 $65.59 $65.59 $65.40 $65.42 $59.26 7,450
2017-01-04 $65.54 $65.64 $65.46 $65.62 $59.44 27,463
2017-01-03 $64.16 $65.07 $64.16 $65.07 $58.94 525
2016-12-30 $65.00 $65.01 $64.77 $64.77 $58.67 1,010
2016-12-29 $65.18 $65.18 $65.02 $65.07 $58.94 4,844
2016-12-28 $65.33 $65.33 $65.17 $65.17 $59.03 1,040
2016-12-27 $65.48 $65.65 $65.48 $65.50 $59.33 1,595
2016-12-23 $65.32 $65.32 $65.24 $65.25 $59.10 659
2016-12-22 $65.32 $65.34 $65.16 $65.34 $59.19 1,544
2016-12-21 $65.56 $65.56 $65.42 $65.43 $59.27 4,229
2016-12-20 $65.58 $65.60 $65.43 $65.56 $59.39 7,525
2016-12-19 $65.51 $65.51 $65.26 $65.26 $59.11 3,913
2016-12-16 $65.40 $65.48 $65.11 $65.19 $59.05 8,563
2016-12-15 $65.71 $65.71 $65.71 $65.71 $59.16 277
2016-12-14 $66.01 $66.01 $65.66 $65.66 $59.12 1,260
2016-12-13 $65.84 $66.05 $65.84 $66.04 $59.46 2,903
2016-12-12 $65.60 $65.60 $65.45 $65.50 $58.97 2,237
2016-12-09 $65.43 $65.43 $65.39 $65.41 $58.89 1,107
2016-12-08 $65.93 $65.93 $65.12 $65.30 $58.79 1,079
2016-12-07 $64.22 $64.69 $64.22 $64.69 $58.24 1,361
2016-12-06 $64.00 $64.13 $63.93 $64.13 $57.74 1,711
2016-12-05 $64.02 $64.02 $64.02 $64.02 $57.64 605
2016-12-02 $63.76 $63.76 $63.70 $63.70 $57.35 595
2016-12-01 $63.53 $63.57 $63.53 $63.55 $57.22 1,070
2016-11-30 $64.20 $64.20 $63.94 $63.94 $57.57 1,782
2016-11-29 $64.31 $64.31 $64.27 $64.27 $57.87 806
2016-11-28 $64.26 $64.27 $64.26 $64.27 $57.87 719
2016-11-25 $64.28 $64.33 $64.28 $64.33 $57.92 654
2016-11-23 $63.92 $64.05 $63.92 $64.05 $57.67 1,118
2016-11-22 $64.03 $64.03 $64.03 $64.03 $57.65 532
2016-11-21 $63.76 $63.82 $63.76 $63.82 $57.46 604
2016-11-18 $63.56 $63.60 $63.56 $63.60 $57.26 687
2016-11-17 $63.57 $63.58 $63.57 $63.58 $57.24 1,254
2016-11-16 $63.34 $63.35 $63.34 $63.35 $57.04 1,205
2016-11-15 $62.92 $62.92 $62.92 $62.92 $56.65 0
2016-11-14 $62.92 $62.92 $62.92 $62.92 $56.65 50
2016-11-11 $62.83 $62.92 $62.68 $62.92 $56.65 8,270
2016-11-10 $62.98 $62.99 $62.98 $62.98 $56.70 405
2016-11-09 $62.05 $62.79 $62.05 $62.71 $56.46 2,176
2016-11-08 $62.36 $62.36 $62.36 $62.36 $56.15 160
2016-11-07 $61.36 $61.99 $61.36 $61.99 $55.81 1,432
2016-11-04 $61.22 $61.22 $61.22 $61.22 $55.12 59
2016-11-03 $61.22 $61.22 $61.22 $61.22 $55.12 116
2016-11-02 $61.21 $61.22 $61.21 $61.22 $55.12 1,290
2016-11-01 $61.89 $61.89 $61.89 $61.89 $55.72 42
2016-10-31 $61.91 $61.91 $61.89 $61.89 $55.72 266
2016-10-28 $61.85 $61.85 $61.85 $61.85 $55.69 0
2016-10-27 $62.12 $62.12 $61.85 $61.85 $55.69 992
2016-10-26 $61.95 $62.20 $61.95 $62.09 $55.90 2,215
2016-10-25 $62.31 $62.31 $62.11 $62.26 $56.06 712
2016-10-24 $61.99 $61.99 $61.99 $61.99 $55.81 14
2016-10-21 $61.90 $62.05 $61.90 $61.99 $55.81 493
2016-10-20 $62.30 $62.30 $61.99 $62.16 $55.97 981
2016-10-19 $62.15 $62.34 $62.15 $62.34 $56.13 1,293
2016-10-18 $62.23 $62.23 $62.23 $62.23 $56.03 762
2016-10-17 $61.98 $61.98 $61.98 $61.98 $55.80 79
2016-10-14 $61.98 $61.98 $61.98 $61.98 $55.80 50
2016-10-13 $61.80 $62.03 $61.80 $61.98 $55.80 1,547
2016-10-12 $62.24 $62.24 $62.24 $62.24 $56.04 104
2016-10-11 $62.18 $62.20 $62.18 $62.20 $56.00 787
2016-10-10 $62.73 $62.73 $62.73 $62.73 $56.48 12
2016-10-07 $62.73 $62.73 $62.73 $62.73 $56.48 202
2016-10-06 $62.74 $62.74 $62.63 $62.64 $56.40 15,701
2016-10-05 $62.72 $62.72 $62.72 $62.72 $56.47 183
2016-10-04 $62.87 $62.87 $62.66 $62.66 $56.42 738
2016-10-03 $62.91 $62.92 $62.72 $62.91 $56.64 2,488
2016-09-30 $62.96 $63.32 $62.96 $63.13 $56.84 881
2016-09-29 $63.04 $63.04 $63.04 $63.04 $56.76 0
2016-09-28 $63.02 $63.07 $63.00 $63.04 $56.76 1,238
2016-09-27 $63.01 $63.02 $62.95 $63.02 $56.74 1,273
2016-09-26 $62.77 $62.77 $62.67 $62.67 $56.43 1,324
2016-09-23 $63.17 $63.20 $63.11 $63.11 $56.82 375
2016-09-22 $63.41 $63.41 $63.31 $63.31 $57.00 1,709
2016-09-21 $62.63 $62.63 $62.34 $62.62 $56.38 2,711
2016-09-20 $62.56 $62.56 $62.42 $62.42 $56.20 595
2016-09-19 $62.62 $62.62 $62.36 $62.36 $56.15 522
2016-09-16 $62.08 $62.14 $62.08 $62.14 $55.95 547
2016-09-15 $62.75 $62.75 $62.75 $62.75 $56.21 116
2016-09-14 $62.21 $62.21 $62.21 $62.21 $55.73 348
2016-09-13 $62.38 $62.51 $62.22 $62.22 $55.74 40,177
2016-09-12 $62.27 $62.27 $62.17 $62.27 $55.79 965
2016-09-09 $63.30 $63.30 $62.90 $62.90 $56.35 654
2016-09-08 $63.80 $63.89 $63.70 $63.70 $57.07 734
2016-09-07 $63.93 $63.99 $63.81 $63.92 $57.26 2,045
2016-09-06 $63.84 $63.90 $63.84 $63.90 $57.25 3,438
2016-09-02 $63.41 $63.41 $63.41 $63.41 $56.81 128
2016-09-01 $63.55 $63.55 $63.41 $63.41 $56.81 755
2016-08-31 $63.54 $63.54 $63.36 $63.38 $56.78 873
2016-08-30 $63.57 $63.57 $63.53 $63.55 $56.93 2,522
2016-08-29 $63.91 $63.91 $63.84 $63.84 $57.19 367
2016-08-26 $63.83 $63.83 $63.30 $63.30 $56.71 7,132
2016-08-25 $63.74 $63.77 $63.60 $63.63 $57.01 795
2016-08-24 $63.89 $63.89 $63.83 $63.83 $57.19 1,011
2016-08-23 $64.00 $64.00 $64.00 $64.00 $57.34 420
2016-08-22 $63.80 $63.80 $63.80 $63.80 $57.16 7,800
2016-08-19 $63.68 $63.90 $63.68 $63.90 $57.25 3,000
2016-08-18 $63.80 $63.88 $63.80 $63.80 $57.16 1,492
2016-08-17 $63.50 $63.73 $63.50 $63.73 $57.10 2,829
2016-08-16 $63.77 $63.77 $63.77 $63.77 $57.13 270
2016-08-15 $63.94 $63.94 $63.94 $63.94 $57.28 87
2016-08-12 $63.94 $63.94 $63.94 $63.94 $57.28 200
2016-08-11 $64.09 $64.10 $63.96 $64.05 $57.38 2,028
2016-08-10 $63.67 $63.69 $63.67 $63.69 $57.06 579
2016-08-09 $64.62 $64.62 $63.77 $63.86 $57.21 1,378
2016-08-08 $62.90 $63.77 $62.90 $63.69 $57.06 1,892
2016-08-05 $63.70 $63.70 $63.64 $63.64 $57.02 300
2016-08-04 $63.31 $63.34 $63.28 $63.28 $56.69 1,289
2016-08-03 $63.11 $63.14 $63.11 $63.14 $56.56 801
2016-08-02 $63.00 $63.00 $63.00 $63.00 $56.44 400
2016-08-01 $63.53 $63.58 $63.53 $63.57 $56.95 656
2016-07-29 $63.38 $63.64 $63.38 $63.62 $57.00 836
2016-07-28 $63.48 $63.48 $63.48 $63.48 $56.87 270
2016-07-27 $63.43 $63.43 $63.43 $63.43 $56.83 262
2016-07-26 $63.46 $63.51 $63.41 $63.51 $56.90 1,230
2016-07-25 $63.58 $63.58 $63.42 $63.42 $56.82 3,109
2016-07-22 $63.37 $63.64 $63.37 $63.62 $56.99 1,556
2016-07-21 $63.62 $63.62 $63.62 $63.62 $57.00 0
2016-07-20 $63.60 $63.62 $63.60 $63.62 $57.00 519
2016-07-19 $63.36 $63.36 $63.36 $63.36 $56.76 0
2016-07-18 $63.34 $63.36 $63.34 $63.36 $56.76 551
2016-07-15 $63.21 $63.21 $63.21 $63.21 $56.63 206
2016-07-14 $64.17 $64.17 $63.32 $63.32 $56.73 750
2016-07-13 $62.97 $63.07 $62.92 $63.04 $56.48 1,009
2016-07-12 $62.84 $63.07 $62.84 $63.02 $56.46 3,670
2016-07-11 $63.46 $63.46 $62.67 $62.70 $56.17 5,151
2016-07-08 $61.46 $61.46 $61.46 $61.46 $55.06 2
2016-07-07 $61.91 $61.91 $61.44 $61.46 $55.06 728
2016-07-06 $61.20 $61.63 $61.20 $61.60 $55.19 1,069
2016-07-05 $61.70 $61.70 $61.70 $61.70 $55.28 0
2016-07-01 $61.63 $61.70 $61.63 $61.70 $55.28 509
2016-06-30 $61.40 $61.40 $61.40 $61.40 $55.01 164
2016-06-29 $60.54 $60.66 $60.54 $60.63 $54.32 1,622
2016-06-28 $59.63 $59.74 $59.63 $59.72 $53.50 66,955
2016-06-27 $58.96 $58.98 $58.79 $58.79 $52.67 4,199
2016-06-24 $59.93 $60.27 $59.93 $60.27 $54.00 600
2016-06-23 $61.31 $61.41 $61.31 $61.41 $55.02 2,500
2016-06-22 $61.10 $61.12 $60.94 $60.94 $54.60 960
2016-06-21 $61.15 $61.15 $61.15 $61.15 $54.78 158
2016-06-20 $61.48 $61.48 $61.48 $61.48 $55.08 0
2016-06-17 $61.48 $61.48 $61.48 $61.48 $55.08 0
2016-06-16 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-15 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-14 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-13 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-10 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-09 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-08 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-07 $61.48 $61.48 $61.48 $61.48 $54.79 0
2016-06-06 $61.48 $61.48 $61.48 $61.48 $54.79 140
2016-06-03 $61.24 $61.24 $61.24 $61.24 $54.57 0
2016-06-02 $61.24 $61.24 $61.24 $61.24 $54.57 1,200
2016-06-01 $61.00 $61.00 $61.00 $61.00 $54.36 57
2016-05-31 $61.00 $61.00 $61.00 $61.00 $54.36 100
2016-05-27 $61.01 $61.01 $61.01 $61.01 $54.37 0
2016-05-26 $61.01 $61.01 $61.01 $61.01 $54.37 0
2016-05-25 $61.01 $61.01 $61.01 $61.01 $54.37 100
2016-05-24 $60.13 $60.13 $60.13 $60.13 $53.59 0
2016-05-23 $60.13 $60.13 $60.13 $60.13 $53.59 0
2016-05-20 $60.13 $60.13 $60.13 $60.13 $53.59 2,000
2016-05-19 $59.96 $59.96 $59.96 $59.96 $53.43 0
2016-05-18 $59.96 $59.96 $59.96 $59.96 $53.43 0
2016-05-17 $59.96 $59.96 $59.96 $59.96 $53.43 208
2016-05-16 $60.47 $60.47 $60.47 $60.47 $53.89 0
2016-05-13 $60.47 $60.47 $60.47 $60.47 $53.89 100
2016-05-12 $60.49 $60.71 $60.36 $60.71 $54.10 4,108
2016-05-11 $60.97 $60.97 $60.80 $60.80 $54.18 267
2016-05-10 $60.53 $60.53 $60.53 $60.53 $53.94 1
2016-05-09 $60.53 $60.53 $60.53 $60.53 $53.94 10
2016-05-06 $60.53 $60.53 $60.53 $60.53 $53.94 0
2016-05-05 $60.53 $60.53 $60.53 $60.53 $53.94 0
2016-05-04 $60.53 $60.53 $60.53 $60.53 $53.94 0
2016-05-03 $60.53 $60.53 $60.53 $60.53 $53.94 267
2016-05-02 $60.57 $60.77 $60.56 $60.77 $54.16 2,643
2016-04-29 $60.86 $60.86 $60.86 $60.86 $54.23 0
2016-04-28 $60.86 $60.86 $60.86 $60.86 $54.23 0
2016-04-27 $60.86 $60.86 $60.86 $60.86 $54.23 0
2016-04-26 $60.86 $60.86 $60.86 $60.86 $54.23 0
2016-04-25 $60.86 $60.86 $60.86 $60.86 $54.23 0
2016-04-22 $60.86 $60.86 $60.86 $60.86 $54.23 565
2016-04-21 $61.71 $61.71 $61.71 $61.71 $54.99 0
2016-04-20 $61.58 $61.71 $61.58 $61.71 $54.99 430
2016-04-19 $61.24 $61.24 $61.24 $61.24 $54.57 0
2016-04-18 $61.24 $61.24 $61.24 $61.24 $54.57 500
2016-04-15 $60.92 $60.98 $60.91 $60.91 $54.28 709
2016-04-14 $60.49 $60.49 $60.49 $60.49 $53.91 40
2016-04-13 $60.49 $60.49 $60.49 $60.49 $53.91 0
2016-04-12 $60.49 $60.49 $60.49 $60.49 $53.91 0
2016-04-11 $60.49 $60.49 $60.49 $60.49 $53.91 0
2016-04-08 $60.49 $60.49 $60.49 $60.49 $53.91 81
2016-04-07 $60.49 $60.49 $60.49 $60.49 $53.91 39
2016-04-06 $60.49 $60.49 $60.49 $60.49 $53.91 226
2016-04-05 $60.64 $60.64 $60.64 $60.64 $54.04 0
2016-04-04 $60.64 $60.64 $60.64 $60.64 $54.04 0
2016-04-01 $60.64 $60.64 $60.64 $60.64 $54.04 50
2016-03-31 $60.64 $60.64 $60.64 $60.64 $54.04 0
2016-03-30 $60.64 $60.64 $60.64 $60.64 $54.04 560
2016-03-29 $59.72 $59.72 $59.72 $59.72 $53.22 0
2016-03-28 $59.72 $59.72 $59.72 $59.72 $53.22 0
2016-03-24 $59.72 $59.72 $59.72 $59.72 $53.22 0
2016-03-23 $59.72 $59.72 $59.72 $59.72 $53.22 319
2016-03-22 $59.98 $59.98 $59.98 $59.98 $53.45 3
2016-03-21 $59.95 $59.98 $59.95 $59.98 $53.45 4,000
2016-03-18 $57.22 $57.22 $57.22 $57.22 $50.99 67
2016-03-17 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-16 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-15 $57.53 $57.53 $57.53 $57.53 $50.99 84
2016-03-14 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-11 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-10 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-09 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-08 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-07 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-04 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-03 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-02 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-03-01 $57.53 $57.53 $57.53 $57.53 $50.99 0
2016-02-29 $57.53 $57.53 $57.53 $57.53 $50.99 1
2016-02-26 $57.57 $57.61 $57.48 $57.53 $50.99 1,460
2016-02-25 $56.85 $56.85 $56.85 $56.85 $50.39 17
2016-02-24 $56.85 $56.85 $56.85 $56.85 $50.39 0
2016-02-23 $57.28 $57.28 $56.85 $56.85 $50.39 2,785
2016-02-22 $56.75 $56.75 $56.75 $56.75 $50.30 0
2016-02-19 $56.75 $56.75 $56.75 $56.75 $50.30 0
2016-02-18 $56.75 $56.75 $56.75 $56.75 $50.30 100
2016-02-17 $56.73 $56.73 $56.73 $56.73 $50.28 633
2016-02-16 $55.07 $55.07 $55.07 $55.07 $48.81 0
2016-02-12 $54.85 $55.07 $54.80 $55.07 $48.81 1,964
2016-02-11 $53.94 $53.94 $53.92 $53.94 $47.81 16,656
2016-02-10 $54.28 $54.28 $54.28 $54.28 $48.11 0
2016-02-09 $54.28 $54.28 $54.28 $54.28 $48.11 0
2016-02-08 $54.28 $54.28 $54.28 $54.28 $48.11 136
2016-02-05 $56.12 $56.12 $56.12 $56.12 $49.74 0
2016-02-04 $56.12 $56.12 $56.12 $56.12 $49.74 180
2016-02-03 $56.37 $56.37 $56.15 $56.15 $49.77 1,800
2016-02-02 $56.00 $56.00 $56.00 $56.00 $49.64 200
2016-02-01 $55.44 $55.44 $55.44 $55.44 $49.14 0
2016-01-29 $55.44 $55.44 $55.44 $55.44 $49.14 0
2016-01-28 $55.44 $55.44 $55.44 $55.44 $49.14 180
2016-01-27 $55.69 $55.69 $55.68 $55.68 $49.35 291
2016-01-26 $55.64 $55.64 $55.64 $55.64 $49.32 144
2016-01-25 $55.78 $55.78 $55.44 $55.44 $49.14 711
2016-01-22 $55.75 $55.75 $55.75 $55.75 $49.42 109
2016-01-21 $54.25 $54.70 $54.25 $54.70 $48.48 284
2016-01-20 $53.53 $53.67 $53.53 $53.67 $47.57 400
2016-01-19 $55.07 $55.07 $55.07 $55.07 $48.81 0
2016-01-15 $55.07 $55.07 $55.07 $55.07 $48.81 100
2016-01-14 $56.49 $56.49 $56.49 $56.49 $50.07 0
2016-01-13 $56.49 $56.49 $56.49 $56.49 $50.07 0
2016-01-12 $56.49 $56.49 $56.49 $56.49 $50.07 0
2016-01-11 $56.49 $56.49 $56.49 $56.49 $50.07 0
2016-01-08 $56.49 $56.49 $56.49 $56.49 $50.07 312
2016-01-07 $58.09 $58.09 $58.09 $58.09 $51.49 0
2016-01-06 $58.09 $58.09 $58.09 $58.09 $51.49 4
2016-01-05 $58.09 $58.09 $58.09 $58.09 $51.49 0
2016-01-04 $58.14 $58.23 $58.09 $58.09 $51.49 1,300
2015-12-31 $60.32 $60.32 $60.32 $60.32 $53.47 9
2015-12-30 $60.32 $60.32 $60.32 $60.32 $53.47 0
2015-12-29 $60.19 $60.32 $60.19 $60.32 $53.47 779
2015-12-28 $59.56 $59.57 $59.40 $59.54 $52.77 1,351
2015-12-24 $59.76 $59.76 $59.76 $59.76 $52.97 0
2015-12-23 $59.76 $59.76 $59.76 $59.76 $52.97 503
2015-12-22 $59.18 $59.27 $58.80 $59.27 $52.54 979
2015-12-21 $58.70 $58.72 $58.34 $58.60 $51.94 2,459
2015-12-18 $58.69 $58.69 $58.61 $58.61 $51.95 1,554
2015-12-17 $59.91 $59.91 $59.81 $59.81 $52.69 2,407
2015-12-16 $58.58 $58.58 $58.58 $58.58 $51.61 0
2015-12-15 $58.58 $58.58 $58.58 $58.58 $51.61 56
2015-12-14 $58.90 $58.90 $58.58 $58.58 $51.61 1,113
2015-12-11 $59.13 $59.13 $58.80 $58.91 $51.90 4,156
2015-12-10 $60.35 $60.35 $60.35 $60.35 $53.17 0
2015-12-09 $60.15 $60.52 $60.15 $60.35 $53.17 780
2015-12-08 $60.10 $60.10 $60.10 $60.10 $52.95 309
2015-12-07 $60.29 $60.29 $60.29 $60.29 $53.11 0
2015-12-04 $60.27 $60.29 $60.27 $60.29 $53.11 1,535
2015-12-03 $59.76 $59.76 $59.76 $59.76 $52.65 328
2015-12-02 $60.72 $60.72 $60.72 $60.72 $53.49 0
2015-12-01 $60.63 $60.72 $60.61 $60.72 $53.49 7,318
2015-11-30 $60.54 $60.54 $60.54 $60.54 $53.33 0
2015-11-27 $60.54 $60.54 $60.54 $60.54 $53.33 0
2015-11-25 $60.54 $60.54 $60.54 $60.54 $53.33 0
2015-11-24 $60.54 $60.54 $60.54 $60.54 $53.33 4
2015-11-23 $60.54 $60.54 $60.54 $60.54 $53.33 228
2015-11-20 $60.46 $60.46 $60.46 $60.46 $53.26 167
2015-11-19 $60.27 $60.29 $60.22 $60.23 $53.06 4,785
2015-11-18 $59.71 $59.71 $59.71 $59.71 $52.60 469
2015-11-17 $59.67 $59.68 $59.59 $59.68 $52.58 3,020
2015-11-16 $58.54 $58.54 $58.54 $58.54 $51.57 0
2015-11-13 $58.77 $58.96 $58.54 $58.54 $51.57 4,944
2015-11-12 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-11 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-10 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-09 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-06 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-05 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-04 $61.01 $61.01 $61.01 $61.01 $53.75 55
2015-11-03 $61.01 $61.01 $61.01 $61.01 $53.75 0
2015-11-02 $61.01 $61.01 $61.01 $61.01 $53.75 420
2015-10-30 $60.57 $60.57 $60.55 $60.56 $53.35 12,800
2015-10-29 $60.41 $60.51 $60.41 $60.51 $53.31 489
2015-10-28 $60.34 $60.34 $60.34 $60.34 $53.16 0
2015-10-27 $60.34 $60.34 $60.34 $60.34 $53.16 0
2015-10-26 $60.34 $60.34 $60.34 $60.34 $53.16 0
2015-10-23 $60.23 $60.34 $60.23 $60.34 $53.16 589
2015-10-22 $58.82 $58.82 $58.82 $58.82 $51.82 0
2015-10-21 $58.82 $58.82 $58.82 $58.82 $51.82 0
2015-10-20 $58.82 $58.82 $58.82 $58.82 $51.82 0
2015-10-19 $58.82 $58.82 $58.82 $58.82 $51.82 0
2015-10-16 $58.81 $58.82 $58.81 $58.82 $51.82 489
2015-10-15 $58.56 $58.56 $58.56 $58.56 $51.59 0
2015-10-14 $58.56 $58.56 $58.56 $58.56 $51.59 0
2015-10-13 $58.56 $58.56 $58.56 $58.56 $51.59 0
2015-10-12 $58.56 $58.56 $58.56 $58.56 $51.59 489
2015-10-09 $57.38 $57.38 $57.38 $57.38 $50.55 0
2015-10-08 $57.38 $57.38 $57.38 $57.38 $50.55 0
2015-10-07 $57.38 $57.38 $57.38 $57.38 $50.55 0
2015-10-06 $57.38 $57.38 $57.38 $57.38 $50.55 100
2015-10-05 $56.11 $56.11 $56.11 $56.11 $49.43 0
2015-10-02 $56.07 $56.11 $56.07 $56.11 $49.43 400
2015-10-01 $55.10 $55.10 $55.10 $55.10 $48.54 0
2015-09-30 $55.10 $55.10 $55.10 $55.10 $48.54 0
2015-09-29 $55.10 $55.10 $55.10 $55.10 $48.54 0
2015-09-28 $55.20 $55.20 $55.10 $55.10 $48.54 850
2015-09-25 $56.42 $56.71 $56.42 $56.71 $49.96 932
2015-09-24 $55.59 $55.59 $55.59 $55.59 $48.97 100
2015-09-23 $56.79 $56.79 $56.79 $56.79 $50.03 0
2015-09-22 $56.79 $56.79 $56.79 $56.79 $50.03 13
2015-09-21 $56.83 $56.83 $56.79 $56.79 $50.03 694
2015-09-18 $56.52 $56.52 $56.52 $56.52 $49.79 0
2015-09-17 $56.52 $56.52 $56.52 $56.52 $49.53 0
2015-09-16 $56.52 $56.52 $56.52 $56.52 $49.53 0
2015-09-15 $56.52 $56.52 $56.52 $56.52 $49.53 0
2015-09-14 $56.52 $56.52 $56.52 $56.52 $49.53 284
2015-09-11 $56.69 $56.69 $56.69 $56.69 $49.68 0
2015-09-10 $56.69 $56.69 $56.69 $56.69 $49.68 0
2015-09-09 $56.69 $56.69 $56.69 $56.69 $49.68 0
2015-09-08 $56.69 $56.69 $56.69 $56.69 $49.68 434
2015-09-04 $56.86 $56.86 $56.86 $56.86 $49.83 0
2015-09-03 $56.86 $56.86 $56.86 $56.86 $49.83 0
2015-09-02 $56.86 $56.86 $56.86 $56.86 $49.83 400

SPDR MSCI USA StrategicFactors SM ETF (QUS) News Headlines

Recent SPDR MSCI USA StrategicFactors SM ETF (QUS) News
Similar Companies to SPDR MSCI USA StrategicFactors SM ETF (QUS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.